Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.650	13.730	13.570	13.710	13.710	2,520,540
2025-10-21	13.360	13.650	13.300	13.650	13.650	2,771,900
2025-10-20	13.240	13.360	13.180	13.330	13.330	1,745,100
2025-10-17	13.190	13.390	13.090	13.240	13.240	2,348,020
2025-10-16	13.230	13.490	13.130	13.210	13.210	1,992,100
2025-10-15	13.390	13.530	13.280	13.380	13.380	2,221,780
2025-10-14	13.270	13.450	13.230	13.400	13.400	2,366,960
2025-10-13	13.100	13.350	12.500	13.270	13.270	2,868,720
2025-10-10	13.150	13.480	13.050	13.380	13.380	2,318,460
2025-10-09	13.280	13.410	13.160	13.200	13.200	1,704,820
2025-09-30	13.380	13.380	13.260	13.280	13.280	1,016,500
2025-09-29	13.170	13.360	12.880	13.360	13.360	1,672,300
2025-09-26	13.150	13.390	13.070	13.160	13.160	1,769,200
2025-09-25	13.420	13.570	13.150	13.180	13.180	1,883,930
2025-09-24	13.120	13.400	12.710	13.340	13.340	2,146,840
2025-09-23	13.330	13.390	12.670	13.120	13.120	2,911,720
2025-09-22	13.490	13.490	13.210	13.300	13.300	1,579,420
2025-09-19	13.480	13.590	13.280	13.490	13.490	1,789,380
2025-09-18	13.750	13.850	13.310	13.390	13.390	2,491,980
2025-09-17	13.910	14.000	13.760	13.790	13.790	1,798,800
2025-09-16	13.790	13.920	13.760	13.900	13.900	1,922,031
2025-09-15	13.890	13.900	13.650	13.810	13.810	1,473,671
2025-09-12	13.880	13.880	13.650	13.830	13.830	2,252,680
2025-09-11	13.840	13.880	13.550	13.880	13.880	2,357,140
2025-09-10	13.740	13.960	13.660	13.840	13.840	2,056,321
2025-09-09	13.970	13.970	13.610	13.750	13.750	3,017,840
2025-09-08	13.550	14.070	13.550	13.970	13.970	3,896,980
2025-09-05	13.440	13.600	13.210	13.570	13.570	2,923,260
2025-09-04	13.300	13.610	13.140	13.440	13.440	4,474,574
2025-09-03	13.630	13.630	13.110	13.140	13.140	2,148,649
2025-09-02	13.650	13.680	13.360	13.520	13.520	3,225,782
2025-09-01	13.440	13.790	13.420	13.600	13.600	3,121,000
2025-08-29	13.660	13.800	13.420	13.420	13.420	3,686,660
2025-08-28	13.900	14.080	13.120	13.600	13.600	6,480,780
2025-08-27	14.410	14.460	13.900	13.920	13.920	5,145,800
2025-08-26	14.310	14.400	14.180	14.400	14.400	3,495,531
2025-08-25	14.350	14.420	14.180	14.310	14.310	3,805,801
2025-08-22	14.390	14.420	14.140	14.300	14.300	4,585,040
2025-08-21	14.450	14.570	14.220	14.310	14.310	5,989,880
2025-08-20	14.210	14.380	14.020	14.380	14.380	5,289,200
2025-08-19	14.080	14.200	14.000	14.160	14.160	3,898,423
2025-08-18	13.950	14.180	13.940	14.100	14.100	3,410,705
2025-08-15	13.800	14.030	13.800	13.930	13.930	3,224,220
2025-08-14	14.180	14.290	13.900	13.920	13.920	4,579,200
2025-08-13	14.200	14.400	14.160	14.190	14.190	4,046,740
2025-08-12	14.460	14.490	14.260	14.270	14.270	4,023,681
2025-08-11	14.380	14.480	14.270	14.460	14.460	6,276,330
2025-08-08	14.000	14.510	13.870	14.350	14.350	8,289,620
2025-08-07	14.480	14.480	14.070	14.100	14.100	4,866,200
2025-08-06	14.280	14.290	13.970	14.120	14.120	4,376,460
2025-08-05	14.020	14.290	13.990	14.210	14.210	6,080,661
2025-08-04	13.910	14.060	13.700	13.940	13.940	5,104,300
2025-08-01	14.120	14.280	14.090	14.160	14.160	4,003,766
2025-07-31	14.400	14.520	14.080	14.110	14.110	6,169,901
2025-07-30	14.700	14.920	14.350	14.480	14.480	7,736,971
2025-07-29	14.650	14.990	14.290	14.840	14.840	11,884,289
2025-07-28	15.020	15.240	14.700	14.790	14.790	9,208,438
2025-07-25	15.990	16.030	14.850	15.000	15.000	15,387,179
2025-07-24	15.000	16.500	14.720	16.000	16.000	21,621,079
2025-07-23	18.000	18.000	15.320	15.350	15.350	25,395,965

← NewerPage 5 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.