Chongqing Sifang New Material Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.920	13.080	12.780	13.050	13.050	1,501,400
2026-04-17	12.880	13.000	12.760	12.850	12.850	1,977,880
2026-04-16	12.720	13.000	12.600	12.940	12.940	1,883,440
2026-04-15	13.100	13.100	12.590	12.720	12.720	2,092,700
2026-04-14	12.880	12.910	12.440	12.750	12.750	2,038,535
2026-04-13	12.650	12.880	12.650	12.810	12.810	1,569,300
2026-04-10	12.920	13.020	12.690	12.820	12.820	2,180,000
2026-04-09	13.090	13.110	12.700	12.770	12.770	1,937,245
2026-04-08	13.080	13.110	12.810	13.050	13.050	1,905,565
2026-04-07	12.200	12.840	12.120	12.740	12.740	3,225,140
2026-04-03	12.950	13.190	12.130	12.230	12.230	3,651,340
2026-04-02	13.330	13.420	12.870	12.970	12.970	1,951,850
2026-04-01	13.680	13.680	13.190	13.300	13.300	1,962,900
2026-03-31	13.180	13.700	13.160	13.230	13.230	3,571,800
2026-03-30	13.090	13.300	12.880	13.280	13.280	1,795,000
2026-03-27	12.480	13.100	12.480	13.090	13.090	2,004,000
2026-03-26	12.970	13.180	12.700	12.750	12.750	1,826,400
2026-03-25	12.790	13.150	12.700	13.070	13.070	2,093,300
2026-03-24	12.280	12.730	12.050	12.700	12.700	3,253,600
2026-03-23	12.640	12.870	11.890	12.020	12.020	3,655,860
2026-03-20	13.380	13.480	12.820	12.860	12.860	2,593,440
2026-03-19	13.650	13.810	13.230	13.350	13.350	2,104,940
2026-03-18	13.550	13.820	13.450	13.800	13.800	1,903,680
2026-03-17	13.900	14.000	13.500	13.580	13.580	2,477,517
2026-03-16	13.830	14.040	13.710	13.820	13.820	2,318,758
2026-03-13	13.570	14.040	13.510	13.840	13.840	2,482,800
2026-03-12	13.870	13.970	13.540	13.620	13.620	1,788,700
2026-03-11	13.930	14.170	13.750	13.870	13.870	2,009,178
2026-03-10	14.010	14.080	13.800	14.010	14.010	1,567,478
2026-03-09	13.740	13.840	13.530	13.770	13.770	2,096,703
2026-03-06	13.390	13.930	13.360	13.910	13.910	2,286,780
2026-03-05	13.300	13.700	13.300	13.400	13.400	2,350,494
2026-03-04	13.260	13.650	13.080	13.220	13.220	2,293,500
2026-03-03	13.630	13.900	13.410	13.420	13.420	2,888,738
2026-03-02	13.990	14.150	13.540	13.640	13.640	3,180,900
2026-02-27	14.210	14.380	14.120	14.180	14.180	1,949,740
2026-02-26	14.290	14.390	14.190	14.290	14.290	2,091,652
2026-02-25	14.250	14.450	14.160	14.290	14.290	3,102,820
2026-02-24	14.000	14.290	13.990	14.250	14.250	2,753,940
2026-02-13	13.900	14.070	13.840	13.970	13.970	2,117,000
2026-02-12	14.020	14.030	13.800	13.890	13.890	2,520,020
2026-02-11	13.950	14.070	13.860	14.020	14.020	2,195,500
2026-02-10	13.950	14.070	13.850	13.940	13.940	2,697,080
2026-02-09	14.090	14.120	13.850	13.940	13.940	2,428,180
2026-02-06	13.760	14.050	13.760	13.970	13.970	3,237,791
2026-02-05	14.000	14.060	13.800	13.870	13.870	2,318,600
2026-02-04	13.700	13.950	13.640	13.850	13.850	2,615,317
2026-02-03	13.580	13.810	13.450	13.690	13.690	2,646,676
2026-02-02	13.590	13.750	13.410	13.460	13.460	3,215,040
2026-01-30	13.360	13.620	13.310	13.590	13.590	3,778,000
2026-01-29	13.370	13.640	13.250	13.360	13.360	2,922,140
2026-01-28	13.620	13.690	13.380	13.450	13.450	3,386,900
2026-01-27	13.700	13.750	13.290	13.550	13.550	6,303,220
2026-01-26	13.930	14.080	13.590	14.080	14.080	4,844,800
2026-01-23	13.570	13.800	13.510	13.780	13.780	3,844,680
2026-01-22	13.320	13.580	13.260	13.570	13.570	3,378,280
2026-01-21	13.100	13.360	13.030	13.310	13.310	3,110,200
2026-01-20	13.030	13.240	12.910	13.180	13.180	4,038,090
2026-01-19	12.610	12.950	12.610	12.950	12.950	3,611,900
2026-01-16	12.840	12.890	12.580	12.670	12.670	3,307,400

← NewerPage 3 of 5 · 242 trading daysOlder →

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.