Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.120	17.020	15.970	17.020	17.020	19,762,108
2025-07-21	14.350	15.470	14.280	15.470	15.470	21,383,343
2025-07-18	14.320	14.340	14.030	14.060	14.060	9,819,823
2025-07-17	14.220	14.410	14.170	14.310	14.310	12,343,883
2025-07-16	14.800	14.980	14.330	14.450	14.450	21,060,196
2025-07-15	15.700	16.730	15.390	15.480	15.480	26,664,548
2025-07-14	18.330	18.880	17.090	17.090	17.090	31,844,753
2025-07-11	18.990	18.990	15.530	18.990	18.990	37,967,504
2025-07-10	17.260	17.260	17.260	17.260	17.260	1,760,769
2025-07-09	15.690	15.690	15.690	15.690	15.690	4,391,970
2025-07-08	14.260	14.260	14.260	14.260	14.260	2,588,246
2025-07-07	11.720	12.960	11.720	12.960	12.960	6,556,700
2025-07-04	12.070	12.120	11.770	11.780	11.780	2,258,260
2025-07-03	11.930	12.010	11.820	11.980	11.980	2,629,040
2025-07-02	11.850	12.100	11.720	11.920	11.920	3,320,720
2025-07-01	11.860	11.860	11.710	11.740	11.740	1,554,640
2025-06-30	11.660	11.810	11.630	11.740	11.740	2,320,320
2025-06-27	11.770	11.780	11.570	11.690	11.690	1,685,300
2025-06-26	11.620	11.680	11.540	11.630	11.630	1,452,140
2025-06-25	11.710	11.750	11.560	11.620	11.620	2,563,708
2025-06-24	11.330	11.670	11.330	11.660	11.660	2,054,448
2025-06-23	11.000	11.380	11.000	11.350	11.350	1,601,400
2025-06-20	11.170	11.340	11.140	11.150	11.150	1,417,650
2025-06-19	11.420	11.510	11.140	11.180	11.180	2,148,838
2025-06-18	11.490	11.630	11.390	11.420	11.420	2,260,200
2025-06-17	11.650	11.900	11.480	11.590	11.590	2,939,850
2025-06-16	11.500	11.680	11.500	11.590	11.590	2,433,220
2025-06-13	11.770	11.850	11.450	11.500	11.500	4,448,020
2025-06-12	12.070	12.070	11.810	11.830	11.830	3,872,868
2025-06-11	12.010	12.060	11.850	12.060	12.060	4,657,741
2025-06-10	12.120	12.170	11.860	12.070	12.070	8,739,751
2025-06-09	12.700	12.700	12.050	12.310	12.310	14,007,711
2025-06-06	11.630	12.790	11.600	12.790	12.790	6,669,270
2025-06-05	11.810	11.960	11.610	11.630	11.630	2,722,760
2025-06-04	11.740	12.190	11.600	11.960	11.960	3,190,160
2025-06-03	11.710	11.850	11.620	11.670	11.670	1,710,480
2025-05-30	11.800	11.970	11.670	11.710	11.710	2,014,640
2025-05-29	11.520	11.880	11.440	11.850	11.850	2,583,720
2025-05-28	11.570	11.570	11.450	11.510	11.510	1,272,200
2025-05-27	11.430	11.560	11.370	11.530	11.530	1,577,540
2025-05-26	11.230	11.500	11.120	11.490	11.490	2,524,200
2025-05-23	11.300	11.400	11.080	11.230	11.230	1,686,440
2025-05-22	11.410	11.530	11.200	11.260	11.260	1,408,440
2025-05-21	11.600	11.600	11.310	11.500	11.500	2,112,700
2025-05-20	11.390	11.510	11.260	11.490	11.490	1,765,700
2025-05-19	11.130	11.490	11.090	11.390	11.390	2,420,640
2025-05-16	11.160	11.180	11.010	11.090	11.090	1,934,860
2025-05-15	10.860	11.120	10.860	11.000	11.000	1,800,700
2025-05-14	11.310	11.310	10.880	10.930	10.930	2,051,940
2025-05-13	11.160	11.160	10.960	11.050	11.050	1,622,328
2025-05-12	11.090	11.270	10.940	11.100	11.100	2,684,160
2025-05-09	11.110	11.440	10.950	11.100	11.100	4,813,628
2025-05-08	10.870	11.080	10.710	11.080	11.080	2,372,568
2025-05-07	10.780	10.970	10.750	10.870	10.870	2,000,826
2025-05-06	10.530	10.700	10.500	10.650	10.650	2,270,940
2025-04-30	10.560	10.590	10.370	10.430	10.430	1,621,600
2025-04-29	10.360	10.640	10.200	10.490	10.490	2,419,520
2025-04-28	10.450	10.500	10.120	10.210	10.210	1,249,320
2025-04-25	10.460	10.670	10.410	10.500	10.500	1,239,640
2025-04-24	10.650	10.730	10.380	10.490	10.490	1,713,200

← NewerPage 6 of 21 · 1,212 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.