Beijing Sanfo Outdoor Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.680	14.760	13.450	14.170	14.100	24,904,156
2022-05-09	13.840	14.500	13.380	13.960	13.891	21,962,184
2022-05-06	12.500	13.180	12.040	13.180	13.115	6,496,187
2022-05-05	11.980	11.980	11.980	11.980	11.921	718,296
2022-04-29	10.600	10.980	10.510	10.890	10.836	3,982,850
2022-04-28	10.600	11.000	10.430	10.460	10.408	4,007,405
2022-04-27	10.220	10.740	10.090	10.650	10.598	3,775,670
2022-04-26	11.300	11.380	10.210	10.340	10.289	5,284,925
2022-04-25	12.210	12.350	11.290	11.290	11.234	6,819,613
2022-04-22	13.060	13.210	12.470	12.620	12.558	5,784,587
2022-04-21	13.380	13.970	13.090	13.210	13.145	6,957,682
2022-04-20	13.350	14.190	13.330	13.620	13.553	7,413,839
2022-04-19	13.230	13.720	12.950	13.400	13.334	5,206,045
2022-04-18	12.640	13.280	11.570	13.230	13.165	4,634,648
2022-04-15	13.560	13.710	12.860	12.860	12.797	4,739,353
2022-04-14	13.890	13.970	13.400	13.700	13.632	5,686,438
2022-04-13	14.050	14.730	13.620	13.880	13.812	9,982,194
2022-04-12	13.120	14.330	13.090	14.160	14.090	8,222,576
2022-04-11	13.100	14.030	13.000	13.400	13.334	5,860,692
2022-04-08	13.050	13.320	12.600	13.310	13.244	4,687,463
2022-04-07	13.280	13.500	13.100	13.160	13.095	2,716,175
2022-04-06	12.880	13.400	12.850	13.250	13.185	4,157,499
2022-04-01	12.960	12.960	12.700	12.880	12.817	2,432,800
2022-03-31	12.980	13.510	12.860	13.110	13.045	4,684,147
2022-03-30	13.020	13.980	12.760	13.110	13.045	5,607,600
2022-03-29	12.980	13.100	12.770	12.870	12.807	1,417,300
2022-03-28	12.890	13.160	12.530	13.030	12.966	2,155,777
2022-03-25	12.850	13.190	12.700	12.880	12.817	2,448,005
2022-03-24	13.130	13.180	12.500	12.880	12.817	3,104,542
2022-03-23	13.110	13.450	13.030	13.350	13.284	2,188,120
2022-03-22	13.320	13.400	13.040	13.110	13.045	1,767,768
2022-03-21	13.100	13.430	13.020	13.300	13.234	2,340,097
2022-03-18	12.730	13.220	12.730	13.080	13.016	2,101,082
2022-03-17	13.120	13.500	12.900	12.970	12.906	2,765,031
2022-03-16	12.710	13.100	12.600	12.980	12.916	2,939,100
2022-03-15	13.040	13.270	12.340	12.650	12.588	2,740,506
2022-03-14	13.600	13.600	13.040	13.090	13.025	1,907,936
2022-03-11	13.720	13.720	13.300	13.610	13.543	1,913,433
2022-03-10	14.100	14.140	13.680	13.750	13.682	1,801,900
2022-03-09	14.170	14.170	13.310	13.810	13.742	2,806,017
2022-03-08	14.360	14.360	13.600	14.180	14.110	2,043,789
2022-03-07	14.470	14.570	14.190	14.320	14.249	1,210,800
2022-03-04	14.710	14.830	14.460	14.520	14.448	1,344,930
2022-03-03	15.000	15.020	14.700	14.750	14.677	1,303,429
2022-03-02	14.950	14.970	14.750	14.850	14.777	1,488,786
2022-03-01	14.970	15.120	14.790	14.950	14.876	2,406,552
2022-02-28	14.400	14.990	14.020	14.810	14.737	3,687,396
2022-02-25	14.500	14.780	14.310	14.380	14.309	2,199,570
2022-02-24	14.700	14.790	14.000	14.460	14.389	4,363,890
2022-02-23	14.790	14.930	14.710	14.810	14.737	1,828,972
2022-02-22	15.280	15.300	14.660	14.810	14.737	2,461,490
2022-02-21	14.850	15.250	14.850	15.190	15.115	2,552,241
2022-02-18	14.850	14.970	14.700	14.960	14.886	2,244,639
2022-02-17	15.370	15.450	14.930	14.970	14.896	3,005,542
2022-02-16	15.450	15.560	15.280	15.430	15.354	1,801,565
2022-02-15	15.680	15.720	15.170	15.430	15.354	2,308,430
2022-02-14	15.520	15.750	15.350	15.630	15.553	1,973,989
2022-02-11	15.610	16.170	14.890	15.600	15.523	5,534,761
2022-02-10	16.100	16.190	15.600	15.750	15.672	3,069,529
2022-02-09	16.170	16.280	15.880	16.100	16.021	2,610,055

← NewerPage 19 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.