Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.700	16.160	15.690	15.880	15.880	23,768,327
2024-04-29	14.830	15.280	14.600	15.250	15.250	13,388,207
2024-04-26	14.900	15.150	14.820	14.870	14.870	11,751,060
2024-04-25	15.710	15.730	15.300	15.420	15.420	9,529,791
2024-04-24	15.650	15.800	15.490	15.790	15.790	6,055,059
2024-04-23	16.010	16.170	15.400	15.600	15.600	10,809,698
2024-04-22	16.280	16.390	15.980	16.000	16.000	8,403,464
2024-04-19	16.340	16.540	16.030	16.190	16.190	12,594,204
2024-04-18	16.320	16.650	16.270	16.440	16.440	14,536,563
2024-04-17	15.890	16.500	15.760	16.460	16.460	15,242,228
2024-04-16	16.290	16.670	15.710	15.850	15.850	13,948,748
2024-04-15	16.070	16.710	15.980	16.330	16.330	19,201,753
2024-04-12	16.060	16.280	15.850	15.930	15.930	12,452,008
2024-04-11	15.020	16.480	14.950	16.090	16.090	30,184,463
2024-04-10	15.220	15.490	14.950	15.080	15.080	7,422,000
2024-04-09	15.220	15.440	15.030	15.290	15.290	8,264,932
2024-04-08	15.100	15.500	15.060	15.370	15.370	8,274,921
2024-04-03	15.410	15.460	15.070	15.170	15.170	9,521,381
2024-04-02	15.410	15.510	15.260	15.450	15.450	7,920,303
2024-04-01	15.860	15.910	15.280	15.410	15.410	15,794,469
2024-03-29	15.250	15.900	15.180	15.900	15.900	3,309,889
2024-03-28	14.790	15.490	14.790	15.280	15.280	10,234,356
2024-03-27	15.220	15.320	14.860	14.890	14.890	7,143,712
2024-03-26	15.400	15.480	15.100	15.340	15.340	7,899,659
2024-03-25	15.500	15.820	15.410	15.410	15.410	8,342,220
2024-03-22	15.800	15.840	15.520	15.630	15.630	9,537,861
2024-03-21	15.870	16.050	15.680	15.870	15.870	13,980,548
2024-03-20	16.150	16.230	15.430	15.910	15.910	23,943,837
2024-03-19	16.760	16.800	16.240	16.270	16.270	10,834,887
2024-03-18	16.630	16.930	16.430	16.870	16.870	15,997,462
2024-03-15	16.500	16.500	16.190	16.400	16.400	9,607,688
2024-03-14	16.400	16.570	16.200	16.350	16.350	10,063,305
2024-03-13	16.230	16.500	16.200	16.270	16.270	7,870,465
2024-03-12	16.590	16.700	16.140	16.250	16.250	12,433,448
2024-03-11	16.800	16.930	16.390	16.670	16.670	11,642,647
2024-03-08	16.400	16.620	16.130	16.480	16.480	15,614,049
2024-03-07	16.680	16.680	16.170	16.460	16.460	15,629,619
2024-03-06	15.970	16.680	15.850	16.550	16.550	15,256,615
2024-03-05	15.490	16.350	15.450	15.980	15.980	23,425,277
2024-03-04	15.080	15.580	15.080	15.490	15.490	15,857,667
2024-03-01	14.520	14.950	14.420	14.790	14.790	13,148,233
2024-02-29	14.200	14.600	14.020	14.490	14.490	12,103,249
2024-02-28	14.570	14.710	14.240	14.250	14.250	8,189,606
2024-02-27	14.290	14.600	14.230	14.600	14.600	5,938,618
2024-02-26	14.260	14.520	14.200	14.370	14.370	5,486,866
2024-02-23	14.130	14.310	14.030	14.270	14.270	5,897,171
2024-02-22	13.940	14.200	13.920	14.180	14.180	6,472,002
2024-02-21	14.070	14.340	13.930	14.020	14.020	6,984,419
2024-02-20	13.830	14.150	13.830	14.110	14.110	5,452,096
2024-02-19	14.010	14.260	13.890	13.980	13.980	8,648,000
2024-02-08	14.190	14.540	13.770	13.910	13.910	13,187,323
2024-02-07	13.400	14.200	13.300	14.070	14.070	15,104,888
2024-02-06	12.210	13.720	12.160	13.440	13.440	16,215,854
2024-02-05	13.020	13.100	11.880	12.770	12.770	18,339,248
2024-02-02	13.560	13.590	12.900	13.200	13.200	9,015,988
2024-02-01	13.510	13.800	13.390	13.530	13.530	6,694,701
2024-01-31	13.820	14.050	13.500	13.640	13.640	6,678,300
2024-01-30	14.050	14.330	13.860	13.880	13.880	6,991,226
2024-01-29	14.010	14.280	14.010	14.180	14.180	8,545,252
2024-01-26	14.400	14.700	14.020	14.110	14.110	7,171,275

← NewerPage 11 of 21 · 1,219 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.