Chongqing Sifang New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 20.420 | 20.470 | 20.280 | 20.450 | 20.312 | 438,682 |
| 2021-11-04 | 20.250 | 20.470 | 20.140 | 20.420 | 20.282 | 400,714 |
| 2021-11-03 | 20.180 | 20.270 | 20.030 | 20.270 | 20.133 | 376,364 |
| 2021-11-02 | 20.410 | 20.590 | 19.910 | 20.030 | 19.895 | 563,250 |
| 2021-11-01 | 20.300 | 20.540 | 20.130 | 20.430 | 20.292 | 489,370 |
| 2021-10-29 | 20.130 | 20.350 | 19.900 | 20.300 | 20.163 | 549,535 |
| 2021-10-28 | 20.490 | 20.770 | 20.100 | 20.130 | 19.994 | 635,713 |
| 2021-10-27 | 20.940 | 21.210 | 20.660 | 20.680 | 20.541 | 732,610 |
| 2021-10-26 | 21.150 | 21.250 | 21.000 | 21.050 | 20.908 | 402,923 |
| 2021-10-25 | 21.410 | 21.420 | 20.930 | 21.140 | 20.998 | 568,572 |
| 2021-10-22 | 21.620 | 21.850 | 21.420 | 21.420 | 21.276 | 609,800 |
| 2021-10-21 | 21.550 | 22.230 | 21.450 | 21.760 | 21.613 | 1,013,545 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.0230 CNY |
| 2022-05-27 | 0.0800 CNY |
| 2021-06-02 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.