Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.980	10.310	9.810	10.230	10.230	2,081,160
2025-01-17	9.790	10.250	9.790	9.980	9.980	1,752,640
2025-01-16	10.260	10.430	10.170	10.270	10.270	1,126,800
2025-01-15	10.270	10.340	10.150	10.230	10.230	878,840
2025-01-14	9.990	10.240	9.920	10.240	10.240	1,160,873
2025-01-13	9.680	9.910	9.490	9.890	9.890	946,440
2025-01-10	10.090	10.130	9.760	9.770	9.770	1,008,660
2025-01-09	10.130	10.210	10.020	10.080	10.080	693,140
2025-01-08	10.090	10.300	9.850	10.140	10.140	1,382,700
2025-01-07	9.940	10.090	9.840	10.090	10.090	1,268,060
2025-01-06	9.870	9.960	9.440	9.870	9.870	1,019,100
2025-01-03	10.350	10.490	9.850	9.860	9.860	2,149,573
2025-01-02	10.620	10.760	10.300	10.380	10.380	1,061,800
2024-12-31	10.790	10.950	10.600	10.630	10.630	1,287,707
2024-12-30	10.810	10.970	10.600	10.860	10.860	1,821,000
2024-12-27	10.740	10.940	10.630	10.840	10.840	973,420
2024-12-26	10.490	10.780	10.450	10.710	10.710	1,161,800
2024-12-25	10.760	10.820	10.300	10.520	10.520	1,680,100
2024-12-24	11.090	11.090	10.700	10.850	10.850	1,292,740
2024-12-23	11.250	11.260	10.700	10.710	10.710	2,463,720
2024-12-20	11.110	11.390	11.090	11.260	11.260	1,473,080
2024-12-19	11.170	11.330	11.030	11.120	11.120	1,851,380
2024-12-18	11.380	11.480	11.200	11.300	11.300	1,887,980
2024-12-17	12.000	12.050	11.300	11.350	11.350	3,296,420
2024-12-16	12.150	12.360	11.930	12.030	12.030	2,932,340
2024-12-13	12.160	12.550	12.060	12.260	12.260	4,993,462
2024-12-12	11.960	12.270	11.960	12.230	12.230	3,039,700
2024-12-11	11.840	12.050	11.810	11.970	11.970	2,090,200
2024-12-10	12.110	12.220	11.850	11.870	11.870	3,160,740
2024-12-09	11.830	11.950	11.730	11.870	11.870	2,587,173
2024-12-06	11.660	11.830	11.610	11.790	11.790	2,878,651
2024-12-05	11.450	11.660	11.410	11.600	11.600	1,829,042
2024-12-04	11.800	11.800	11.430	11.500	11.500	2,773,202
2024-12-03	11.830	11.860	11.590	11.810	11.810	4,154,814
2024-12-02	11.680	11.840	11.620	11.800	11.800	3,900,000
2024-11-29	11.700	11.830	11.410	11.680	11.680	4,781,840
2024-11-28	11.900	12.380	11.680	11.860	11.860	5,760,520
2024-11-27	11.680	12.030	11.480	12.010	12.010	8,383,040
2024-11-26	11.740	12.910	11.580	12.750	12.750	9,681,570
2024-11-25	11.340	11.750	11.340	11.740	11.740	1,661,680
2024-11-22	11.830	11.980	11.320	11.340	11.340	1,839,870
2024-11-21	11.930	12.070	11.720	11.820	11.820	1,091,800
2024-11-20	11.810	11.910	11.680	11.890	11.890	1,260,840
2024-11-19	11.590	11.770	11.440	11.740	11.740	1,537,855
2024-11-18	11.790	12.120	11.490	11.620	11.620	2,208,500
2024-11-15	11.950	12.200	11.690	11.720	11.720	2,013,283
2024-11-14	12.580	12.720	11.960	11.980	11.980	2,891,551
2024-11-13	12.670	13.000	12.560	12.610	12.610	3,146,480
2024-11-12	12.570	12.950	12.510	12.690	12.690	5,547,820
2024-11-11	12.700	12.700	12.200	12.570	12.570	4,765,463
2024-11-08	11.990	12.510	11.850	12.510	12.510	5,845,634
2024-11-07	11.660	11.970	11.660	11.960	11.960	2,763,240
2024-11-06	11.860	12.110	11.660	11.770	11.770	2,979,515
2024-11-05	11.350	12.060	11.330	11.880	11.880	4,379,566
2024-11-04	11.390	11.470	11.180	11.420	11.420	2,145,161
2024-11-01	11.680	11.770	11.370	11.450	11.450	2,222,700
2024-10-31	11.600	11.770	11.550	11.710	11.710	2,600,260
2024-10-30	11.440	11.630	11.410	11.630	11.630	2,142,018
2024-10-29	11.860	11.900	11.500	11.500	11.500	3,114,900
2024-10-28	11.540	11.870	11.540	11.860	11.860	3,997,150

← NewerPage 8 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.