Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.840	12.890	12.580	12.670	12.670	3,307,400
2026-01-15	12.830	12.930	12.720	12.830	12.830	3,009,240
2026-01-14	12.980	13.100	12.700	12.820	12.820	4,779,380
2026-01-13	12.930	13.270	12.790	12.990	12.990	5,799,920
2026-01-12	13.010	13.010	12.840	12.910	12.910	4,407,724
2026-01-09	12.760	13.000	12.650	12.830	12.830	4,430,252
2026-01-08	12.520	12.720	12.520	12.650	12.650	3,747,360
2026-01-07	12.590	12.760	12.500	12.560	12.560	4,580,520
2026-01-06	12.630	12.760	12.430	12.570	12.570	6,393,732
2026-01-05	12.930	12.990	12.550	12.620	12.620	9,564,551
2025-12-31	12.020	13.880	11.970	13.150	13.150	17,694,994
2025-12-30	13.300	13.500	13.300	13.300	13.300	4,841,800
2025-12-29	13.870	15.260	13.770	14.780	14.780	23,458,540
2025-12-26	13.850	13.900	13.720	13.870	13.870	3,462,240
2025-12-25	13.570	14.290	13.570	13.900	13.900	7,980,400
2025-12-24	13.560	13.670	13.400	13.600	13.600	2,308,360
2025-12-23	13.350	13.540	13.300	13.530	13.530	3,207,120
2025-12-22	13.300	13.510	13.180	13.410	13.410	3,547,348
2025-12-19	13.050	13.380	12.990	13.300	13.300	3,590,800
2025-12-18	12.650	13.260	12.460	13.010	13.010	5,946,848
2025-12-17	12.700	12.790	12.420	12.700	12.700	7,944,808
2025-12-16	12.720	14.030	12.710	12.830	12.830	9,673,201
2025-12-15	12.500	12.770	12.490	12.750	12.750	2,661,220
2025-12-12	12.580	12.840	12.410	12.610	12.610	2,986,220
2025-12-11	12.800	12.830	12.580	12.640	12.640	2,579,880
2025-12-10	12.850	12.980	12.730	12.780	12.780	2,025,151
2025-12-09	13.120	13.120	12.870	12.900	12.900	1,393,340
2025-12-08	13.170	13.180	13.020	13.040	13.040	2,214,100
2025-12-05	12.700	13.090	12.700	13.050	13.050	2,772,240
2025-12-04	13.100	13.100	12.720	12.760	12.760	2,084,380
2025-12-03	13.260	13.280	12.920	13.030	13.030	2,341,100
2025-12-02	13.220	13.280	12.870	13.260	13.260	2,662,400
2025-12-01	13.330	13.490	13.120	13.130	13.130	3,172,161
2025-11-28	13.020	13.300	12.890	13.280	13.280	3,555,280
2025-11-27	13.390	13.390	12.810	12.940	12.940	5,023,103
2025-11-26	13.490	13.830	13.200	13.200	13.200	6,455,654
2025-11-25	14.060	15.140	13.430	13.480	13.480	13,491,981
2025-11-24	13.280	14.010	13.220	13.990	13.990	5,799,180
2025-11-21	13.950	14.080	13.150	13.190	13.190	4,051,460
2025-11-20	14.020	14.160	13.810	14.030	14.030	2,516,700
2025-11-19	14.060	14.230	13.740	13.960	13.960	2,864,060
2025-11-18	14.390	14.390	13.880	14.050	14.050	2,566,440
2025-11-17	14.380	14.390	14.180	14.240	14.240	2,255,260
2025-11-14	14.210	14.570	14.160	14.240	14.240	3,031,929
2025-11-13	14.090	14.250	13.970	14.160	14.160	2,119,329
2025-11-12	14.230	14.240	14.060	14.080	14.080	1,957,240
2025-11-11	14.220	14.220	14.020	14.160	14.160	2,300,840
2025-11-10	14.230	14.230	13.990	14.160	14.160	3,061,820
2025-11-07	14.080	14.200	13.960	14.100	14.100	3,977,700
2025-11-06	14.010	14.150	13.800	13.950	13.950	2,989,010
2025-11-05	13.770	14.020	13.720	13.980	13.980	2,800,080
2025-11-04	13.770	13.890	13.710	13.850	13.850	2,616,348
2025-11-03	13.610	13.780	13.600	13.770	13.770	2,342,360
2025-10-31	13.360	13.660	13.330	13.600	13.600	2,336,070
2025-10-30	13.430	13.580	13.340	13.430	13.430	2,163,400
2025-10-29	13.830	13.830	13.400	13.470	13.470	2,399,740
2025-10-28	13.650	13.930	13.610	13.830	13.830	2,309,880
2025-10-27	13.740	13.840	13.580	13.680	13.680	2,403,900
2025-10-24	13.740	13.820	13.620	13.660	13.660	1,845,920
2025-10-23	13.670	13.730	13.500	13.730	13.730	2,345,140

← NewerPage 4 of 21 · 1,216 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.