Beijing Sanfo Outdoor Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.390	11.640	11.150	11.170	11.115	2,489,298
2022-08-02	11.730	11.730	11.250	11.340	11.284	3,961,593
2022-08-01	11.860	11.930	11.750	11.860	11.802	1,892,925
2022-07-29	12.150	12.200	11.880	11.910	11.851	2,695,055
2022-07-28	12.110	12.260	12.080	12.150	12.090	2,516,719
2022-07-27	12.030	12.150	11.980	12.100	12.040	1,648,000
2022-07-26	12.000	12.190	11.920	12.080	12.020	1,906,000
2022-07-25	12.120	12.230	11.970	12.020	11.961	1,741,836
2022-07-22	12.210	12.340	12.000	12.130	12.070	2,271,800
2022-07-21	12.310	12.430	12.220	12.240	12.180	2,130,220
2022-07-20	12.350	12.430	12.210	12.320	12.259	3,399,020
2022-07-19	12.270	12.450	12.150	12.320	12.259	4,234,100
2022-07-18	11.550	12.400	11.500	12.170	12.110	7,674,541
2022-07-15	12.350	12.410	11.500	11.550	11.493	9,411,912
2022-07-14	12.650	12.880	12.480	12.750	12.687	4,352,755
2022-07-13	12.680	12.830	12.430	12.690	12.627	3,676,742
2022-07-12	12.650	12.990	12.450	12.690	12.627	5,095,082
2022-07-11	12.400	12.760	12.080	12.690	12.627	4,355,500
2022-07-08	12.480	12.600	12.360	12.380	12.319	3,119,880
2022-07-07	12.580	12.830	12.310	12.470	12.409	3,674,085
2022-07-06	12.460	12.660	12.320	12.630	12.568	3,937,917
2022-07-05	12.880	13.060	12.460	12.550	12.488	5,280,097
2022-07-04	13.030	13.120	12.730	12.880	12.817	6,625,118
2022-07-01	13.500	13.640	13.130	13.240	13.175	9,020,105
2022-06-30	12.880	13.690	12.880	13.500	13.433	14,937,138
2022-06-29	13.100	13.320	12.700	12.740	12.677	6,826,155
2022-06-28	12.720	13.150	12.580	13.120	13.055	8,269,705
2022-06-27	12.850	13.000	12.620	12.700	12.637	5,767,300
2022-06-24	12.300	12.960	12.210	12.790	12.727	9,221,650
2022-06-23	12.170	12.280	11.980	12.270	12.210	3,663,660
2022-06-22	12.400	12.490	12.120	12.120	12.060	3,958,075
2022-06-21	12.480	12.520	12.200	12.390	12.329	4,111,130
2022-06-20	12.580	12.590	12.380	12.540	12.478	3,756,890
2022-06-17	12.670	12.750	12.420	12.520	12.458	5,965,160
2022-06-16	12.300	12.850	12.300	12.720	12.657	7,580,575
2022-06-15	12.920	12.920	12.350	12.360	12.299	6,581,400
2022-06-14	12.400	12.770	12.120	12.700	12.637	6,311,638
2022-06-13	12.330	12.720	12.320	12.570	12.508	5,077,600
2022-06-10	12.390	12.700	12.340	12.590	12.528	4,738,457
2022-06-09	12.790	12.850	12.370	12.450	12.389	7,358,689
2022-06-08	13.450	13.480	12.720	12.830	12.767	9,735,955
2022-06-07	13.830	13.830	13.030	13.500	13.433	11,744,310
2022-06-06	13.720	14.160	13.450	13.830	13.762	10,717,955
2022-06-02	14.160	14.280	13.710	13.830	13.762	9,488,236
2022-06-01	13.860	14.680	13.830	14.160	14.090	14,665,501
2022-05-31	14.150	14.150	13.550	13.730	13.662	8,084,575
2022-05-30	14.150	14.290	13.700	14.060	13.991	10,491,806
2022-05-27	13.760	14.730	13.760	14.270	14.200	15,507,871
2022-05-26	13.620	14.130	13.270	13.870	13.802	12,225,343
2022-05-25	13.600	13.910	13.410	13.740	13.672	12,756,970
2022-05-24	14.530	14.900	13.550	13.600	13.533	20,395,128
2022-05-23	15.800	15.820	14.660	14.660	14.588	26,575,413
2022-05-20	15.110	17.070	14.620	16.290	16.210	34,543,404
2022-05-19	14.770	16.010	14.590	15.520	15.443	34,889,763
2022-05-18	13.300	14.550	13.130	14.550	14.478	10,085,047
2022-05-17	13.690	13.950	12.920	13.230	13.165	14,596,975
2022-05-16	13.350	14.090	13.050	13.970	13.901	15,849,180
2022-05-13	13.350	13.570	12.860	13.290	13.224	9,615,854
2022-05-12	13.740	13.740	13.150	13.350	13.284	10,730,566
2022-05-11	13.940	14.200	13.660	13.740	13.672	15,854,369

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0200 CNY
2026-06-03	0.0500 CNY
2019-05-22	0.0260 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.