Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.680	10.930	10.580	10.710	10.710	1,941,500
2025-04-22	10.510	10.800	10.360	10.730	10.730	2,244,000
2025-04-21	11.150	11.150	10.300	10.530	10.530	2,732,880
2025-04-18	10.500	10.590	10.360	10.490	10.490	1,111,856
2025-04-17	10.260	10.570	10.200	10.500	10.500	1,646,700
2025-04-16	10.420	10.490	10.120	10.300	10.300	1,375,060
2025-04-15	10.440	10.610	10.280	10.430	10.430	1,558,380
2025-04-14	10.230	10.450	10.230	10.380	10.380	1,466,160
2025-04-11	10.190	10.430	10.020	10.210	10.210	1,948,880
2025-04-10	9.900	10.280	9.830	10.160	10.160	2,419,640
2025-04-09	9.540	9.880	8.820	9.820	9.820	2,506,810
2025-04-08	9.480	9.760	9.340	9.530	9.530	3,055,120
2025-04-07	10.240	10.340	9.590	9.590	9.590	2,506,700
2025-04-03	10.600	10.710	10.440	10.650	10.650	1,519,220
2025-04-02	10.600	10.670	10.420	10.650	10.650	1,525,950
2025-04-01	10.380	10.760	10.320	10.550	10.550	3,139,520
2025-03-31	10.750	10.750	10.060	10.290	10.290	4,650,980
2025-03-28	10.900	11.000	10.720	10.750	10.750	1,500,980
2025-03-27	11.100	11.200	10.730	10.940	10.940	1,580,220
2025-03-26	10.860	11.240	10.860	11.080	11.080	1,792,431
2025-03-25	10.940	11.130	10.750	10.870	10.870	1,463,960
2025-03-24	11.460	11.590	10.840	11.000	11.000	2,554,100
2025-03-21	11.600	11.630	11.310	11.460	11.460	1,887,500
2025-03-20	11.590	11.670	11.420	11.550	11.550	2,528,440
2025-03-19	11.890	11.890	11.510	11.550	11.550	2,290,078
2025-03-18	11.820	11.970	11.700	11.890	11.890	2,755,500
2025-03-17	11.700	11.970	11.600	11.800	11.800	3,199,020
2025-03-14	11.470	11.670	11.380	11.640	11.640	2,100,391
2025-03-13	11.500	11.540	11.280	11.480	11.480	1,424,090
2025-03-12	11.560	11.620	11.430	11.500	11.500	1,545,700
2025-03-11	11.380	11.560	11.240	11.540	11.540	2,190,800
2025-03-10	11.570	11.610	11.260	11.440	11.440	3,051,880
2025-03-07	11.730	11.740	11.470	11.510	11.510	2,842,005
2025-03-06	11.790	11.850	11.620	11.730	11.730	3,124,909
2025-03-05	11.920	11.920	11.590	11.730	11.730	2,872,020
2025-03-04	11.800	12.060	11.770	11.860	11.860	2,271,720
2025-03-03	12.090	12.210	11.770	12.000	12.000	2,729,700
2025-02-28	12.130	12.280	11.990	12.010	12.010	1,880,680
2025-02-27	12.300	12.430	12.110	12.190	12.190	2,283,090
2025-02-26	12.380	12.490	12.200	12.320	12.320	2,183,671
2025-02-25	12.320	12.390	12.000	12.310	12.310	3,088,750
2025-02-24	12.470	12.590	12.320	12.360	12.360	3,521,247
2025-02-21	12.940	12.960	12.300	12.530	12.530	5,277,036
2025-02-20	13.130	13.280	12.600	13.020	13.020	6,641,607
2025-02-19	12.600	13.030	12.410	13.030	13.030	5,840,370
2025-02-18	12.120	12.490	12.040	12.480	12.480	4,575,932
2025-02-17	11.830	12.120	11.750	12.110	12.110	2,758,494
2025-02-14	11.550	11.830	11.410	11.830	11.830	2,024,300
2025-02-13	11.640	11.680	11.470	11.550	11.550	2,146,460
2025-02-12	11.410	11.640	11.310	11.640	11.640	2,441,018
2025-02-11	11.220	11.450	11.080	11.440	11.440	2,458,118
2025-02-10	11.050	11.260	11.050	11.260	11.260	1,936,780
2025-02-07	10.890	11.050	10.810	11.050	11.050	1,902,889
2025-02-06	10.650	10.890	10.600	10.890	10.890	1,557,929
2025-02-05	10.510	10.690	10.420	10.690	10.690	1,281,040
2025-01-27	10.640	10.710	10.450	10.510	10.510	979,980
2025-01-24	10.380	10.620	10.380	10.580	10.580	1,041,600
2025-01-23	10.540	10.700	10.440	10.470	10.470	1,801,300
2025-01-22	10.160	10.670	10.030	10.550	10.550	2,789,500
2025-01-21	10.220	10.350	9.940	10.230	10.230	2,250,111

← NewerPage 7 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.