Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.290	17.900	16.990	17.280	17.280	14,626,405
2024-07-26	16.700	17.360	16.330	17.170	17.170	13,025,134
2024-07-25	16.450	16.710	16.110	16.580	16.580	9,274,558
2024-07-24	16.400	16.750	16.280	16.510	16.510	8,168,565
2024-07-23	17.050	17.440	16.400	16.450	16.450	7,858,335
2024-07-22	16.900	17.450	16.750	17.030	17.030	9,719,539
2024-07-19	16.710	17.130	16.580	16.940	16.940	8,823,856
2024-07-18	16.470	17.110	16.450	16.870	16.870	9,658,652
2024-07-17	16.700	16.840	16.470	16.470	16.470	7,961,547
2024-07-16	16.880	17.050	16.490	16.800	16.800	10,963,208
2024-07-15	17.390	17.500	16.780	16.900	16.900	18,694,707
2024-07-12	17.490	17.730	17.200	17.500	17.500	10,619,045
2024-07-11	18.000	18.090	17.270	17.590	17.590	15,987,123
2024-07-10	18.380	18.530	17.680	17.830	17.830	14,972,100
2024-07-09	17.610	18.520	17.360	18.450	18.450	17,808,439
2024-07-08	17.490	17.890	17.220	17.620	17.620	13,152,200
2024-07-05	17.650	17.650	17.650	17.650	17.650	0
2024-07-04	17.700	18.170	17.620	17.650	17.650	11,045,977
2024-07-03	17.870	17.870	17.430	17.700	17.700	13,279,013
2024-07-02	19.210	19.210	17.590	17.730	17.730	32,157,484
2024-07-01	19.220	19.450	18.560	19.250	19.250	19,496,763
2024-06-28	18.020	19.540	18.020	19.220	19.220	18,990,348
2024-06-27	18.610	18.610	18.200	18.250	18.250	10,875,782
2024-06-26	18.510	18.710	18.210	18.670	18.670	8,056,074
2024-06-25	18.820	18.920	18.290	18.500	18.500	14,888,368
2024-06-24	18.700	19.100	18.620	18.860	18.860	12,711,355
2024-06-21	18.760	19.020	18.610	18.790	18.790	10,995,661
2024-06-20	19.390	19.440	18.710	18.820	18.820	28,236,999
2024-06-19	19.970	20.070	19.270	19.500	19.500	15,131,213
2024-06-18	19.450	20.100	19.290	19.960	19.960	16,738,328
2024-06-17	19.040	20.100	18.900	19.530	19.530	24,849,337
2024-06-14	19.070	19.480	18.870	19.040	19.040	20,402,697
2024-06-13	18.320	19.480	18.280	19.190	19.190	31,429,616
2024-06-12	18.520	18.560	18.130	18.410	18.410	10,498,760
2024-06-11	18.160	18.680	17.840	18.540	18.540	18,707,738
2024-06-07	18.390	18.450	17.950	18.300	18.300	17,661,386
2024-06-06	18.030	18.950	18.030	18.390	18.390	26,011,800
2024-06-05	18.570	18.990	18.000	18.090	18.090	24,128,238
2024-06-04	17.290	18.900	17.160	18.590	18.590	32,861,346
2024-06-03	17.340	17.520	17.080	17.350	17.350	13,536,900
2024-05-31	17.560	17.640	17.170	17.290	17.290	10,597,956
2024-05-30	17.900	18.050	17.400	17.580	17.580	18,553,920
2024-05-29	17.620	17.870	17.340	17.600	17.600	13,166,122
2024-05-28	17.610	18.290	17.580	17.740	17.740	29,768,210
2024-05-27	16.660	18.260	16.660	17.770	17.770	42,388,066
2024-05-24	16.120	16.810	16.120	16.600	16.600	16,734,046
2024-05-23	16.660	16.680	16.020	16.090	16.090	13,998,304
2024-05-22	16.770	16.950	16.560	16.590	16.590	6,926,700
2024-05-21	16.810	16.970	16.660	16.770	16.770	7,644,196
2024-05-20	16.620	16.990	16.390	16.870	16.870	14,110,800
2024-05-17	16.660	16.700	16.200	16.620	16.620	12,329,500
2024-05-16	17.090	17.210	16.680	16.730	16.730	14,665,275
2024-05-15	17.580	17.720	17.020	17.080	17.080	16,038,876
2024-05-14	17.590	18.080	17.300	17.660	17.660	21,648,261
2024-05-13	16.800	17.920	16.660	17.590	17.590	25,868,450
2024-05-10	16.680	16.990	16.600	16.800	16.800	16,774,550
2024-05-09	16.070	16.750	16.070	16.670	16.670	16,961,587
2024-05-08	16.350	16.410	16.050	16.070	16.070	8,287,486
2024-05-07	16.400	16.560	16.230	16.280	16.280	14,372,799
2024-05-06	16.150	16.440	15.920	16.380	16.380	22,445,747

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.6150 CNY
2022-05-20	0.5000 CNY
2021-04-29	0.9800 CNY
2020-07-08	0.1780 CNY
2019-06-13	0.1780 CNY

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