Chongqing Sifang New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.450	11.580	11.440	11.530	11.530	2,863,890
2024-10-24	11.870	11.890	11.430	11.480	11.480	4,253,460
2024-10-23	11.810	11.990	11.810	11.830	11.830	3,892,800
2024-10-22	12.060	12.070	11.780	11.950	11.950	5,300,178
2024-10-21	12.530	12.610	11.920	12.020	12.020	9,315,336
2024-10-18	12.500	13.050	12.100	12.760	12.760	12,285,827
2024-10-17	13.000	13.830	12.850	13.300	13.300	18,283,027
2024-10-16	11.000	12.570	10.980	12.570	12.570	9,364,927
2024-10-15	10.770	11.600	10.550	11.430	11.430	7,249,792
2024-10-14	10.300	11.000	10.250	10.900	10.900	3,926,360
2024-10-11	10.530	10.570	10.050	10.140	10.140	1,658,680
2024-10-10	10.270	10.720	10.270	10.520	10.520	2,287,445
2024-10-09	11.080	11.080	10.300	10.310	10.310	2,823,420
2024-10-08	11.540	11.580	10.740	11.250	11.250	4,338,763
2024-09-30	10.100	10.650	9.840	10.540	10.540	4,137,908
2024-09-27	9.560	9.770	9.500	9.720	9.720	1,564,943
2024-09-26	9.080	9.410	9.080	9.400	9.400	1,866,520
2024-09-25	9.030	9.280	9.030	9.130	9.130	1,593,478
2024-09-24	8.790	9.020	8.790	8.990	8.990	1,314,500
2024-09-23	8.850	8.920	8.710	8.780	8.780	843,060
2024-09-20	8.930	8.970	8.810	8.850	8.850	675,240
2024-09-19	8.700	8.940	8.680	8.930	8.930	941,920
2024-09-18	8.640	8.890	8.470	8.680	8.680	917,320
2024-09-13	8.880	8.940	8.780	8.790	8.790	926,600
2024-09-12	8.770	8.920	8.770	8.860	8.860	580,400
2024-09-11	8.840	8.910	8.720	8.760	8.760	763,160
2024-09-10	8.810	8.910	8.800	8.900	8.900	790,520
2024-09-09	8.720	8.920	8.700	8.810	8.810	503,580
2024-09-06	8.880	8.930	8.800	8.810	8.810	928,900
2024-09-05	8.910	8.960	8.880	8.940	8.940	723,680
2024-09-04	9.000	9.040	8.830	8.870	8.870	1,049,300
2024-09-03	9.050	9.100	8.970	9.010	9.010	1,072,000
2024-09-02	9.350	9.350	9.030	9.050	9.050	1,867,540
2024-08-30	9.270	9.440	9.110	9.330	9.330	2,721,794
2024-08-29	9.540	9.750	9.150	9.330	9.330	3,551,674
2024-08-28	9.690	10.110	9.260	9.640	9.640	3,874,120
2024-08-27	9.150	9.950	9.110	9.520	9.520	3,934,000
2024-08-26	8.890	9.270	8.890	9.250	9.250	2,057,480
2024-08-23	8.750	8.940	8.580	8.890	8.890	1,187,443
2024-08-22	8.990	9.080	8.750	8.780	8.780	1,301,860
2024-08-21	9.110	9.140	8.910	8.960	8.960	1,745,320
2024-08-20	9.660	9.660	9.130	9.190	9.190	2,551,606
2024-08-19	9.850	9.930	9.630	9.660	9.660	2,704,357
2024-08-16	9.860	10.300	9.710	9.930	9.930	4,509,432
2024-08-15	9.800	10.340	9.580	9.990	9.990	5,039,046
2024-08-14	9.550	10.520	9.540	9.800	9.800	5,324,857
2024-08-13	9.420	9.560	9.300	9.560	9.560	791,860
2024-08-12	9.470	9.480	9.310	9.430	9.430	704,800
2024-08-09	9.460	9.600	9.390	9.440	9.440	643,000
2024-08-08	9.480	9.530	9.280	9.470	9.470	537,400
2024-08-07	9.550	9.560	9.390	9.500	9.500	512,900
2024-08-06	9.420	9.510	9.300	9.480	9.480	597,560
2024-08-05	9.450	9.570	9.270	9.300	9.300	724,594
2024-08-02	9.520	9.640	9.450	9.470	9.470	670,300
2024-08-01	9.590	9.680	9.540	9.580	9.580	748,800
2024-07-31	9.400	9.620	9.380	9.590	9.590	949,840
2024-07-30	9.240	9.440	9.150	9.400	9.400	864,880
2024-07-29	9.190	9.280	9.100	9.240	9.240	650,800
2024-07-26	9.110	9.230	9.070	9.180	9.180	532,500
2024-07-25	8.990	9.170	8.850	9.060	9.060	758,488

← NewerPage 9 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.