Chongqing Sifang New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11.430 | 11.450 | 10.710 | 11.130 | 11.130 | 3,144,900 |
| 2026-10-16 | 11.450 | 11.630 | 11.200 | 11.400 | 11.400 | 2,363,200 |
| 2026-10-15 | 11.200 | 11.370 | 11.070 | 11.120 | 11.120 | 2,810,570 |
| 2026-10-14 | 12.010 | 12.040 | 11.430 | 11.490 | 11.490 | 2,295,200 |
| 2026-10-13 | 11.830 | 12.140 | 11.430 | 12.000 | 12.000 | 2,751,323 |
| 2026-10-12 | 12.020 | 12.150 | 11.740 | 11.890 | 11.890 | 2,935,460 |
| 2026-10-09 | 12.130 | 12.130 | 11.390 | 11.990 | 11.990 | 3,863,000 |
| 2026-10-08 | 12.320 | 12.380 | 11.980 | 12.080 | 12.080 | 3,496,600 |
| 2026-09-30 | 12.350 | 12.550 | 12.100 | 12.280 | 12.280 | 2,302,170 |
| 2026-09-29 | 12.240 | 12.440 | 12.180 | 12.240 | 12.240 | 2,768,251 |
| 2026-09-28 | 12.330 | 12.460 | 12.160 | 12.260 | 12.260 | 3,289,611 |
| 2026-09-24 | 12.220 | 12.530 | 12.210 | 12.390 | 12.390 | 3,760,187 |
| 2026-09-23 | 11.880 | 12.390 | 11.780 | 12.200 | 12.200 | 3,763,900 |
| 2026-09-22 | 11.930 | 12.020 | 11.800 | 11.940 | 11.940 | 2,064,050 |
| 2026-09-21 | 11.410 | 11.960 | 11.410 | 11.930 | 11.930 | 2,945,620 |
Page 1 of 1 · 15 trading days
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.