Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.000	14.550	13.760	14.450	14.450	8,908,059
2024-01-24	14.000	14.060	13.600	13.910	13.910	6,518,919
2024-01-23	13.820	14.120	13.520	13.970	13.970	7,378,200
2024-01-22	14.400	14.540	13.690	13.810	13.810	7,543,529
2024-01-19	14.690	14.750	14.480	14.500	14.500	5,092,802
2024-01-18	14.680	14.800	14.330	14.750	14.750	9,267,891
2024-01-17	14.840	15.100	14.680	14.680	14.680	5,698,514
2024-01-16	14.940	15.100	14.750	14.970	14.970	7,500,157
2024-01-15	14.800	15.050	14.770	14.940	14.940	9,358,126
2024-01-12	14.470	14.860	14.450	14.780	14.780	8,138,992
2024-01-11	14.400	14.710	14.380	14.470	14.470	6,509,559
2024-01-10	14.290	14.580	14.250	14.480	14.480	7,535,167
2024-01-09	14.430	14.660	14.290	14.380	14.380	9,648,213
2024-01-08	14.150	14.750	14.130	14.370	14.370	13,038,156
2024-01-05	14.480	14.500	14.020	14.100	14.100	6,186,901
2024-01-04	14.330	14.330	14.190	14.260	14.260	5,961,997
2024-01-03	14.180	14.350	14.150	14.250	14.250	5,639,278
2024-01-02	14.240	14.300	14.120	14.180	14.180	4,888,600
2023-12-29	14.030	14.190	13.940	14.160	14.160	6,043,600
2023-12-28	13.850	14.130	13.770	14.060	14.060	7,536,024
2023-12-27	13.660	13.940	13.550	13.860	13.860	6,234,139
2023-12-26	13.770	13.770	13.440	13.590	13.590	4,252,562
2023-12-25	13.520	13.780	13.430	13.760	13.760	4,355,115
2023-12-22	13.590	13.680	13.230	13.500	13.500	6,431,000
2023-12-21	13.260	13.630	13.240	13.530	13.530	4,566,587
2023-12-20	13.580	13.620	13.350	13.370	13.370	3,289,050
2023-12-19	13.480	13.630	13.420	13.550	13.550	3,540,445
2023-12-18	13.750	13.750	13.480	13.540	13.540	4,696,300
2023-12-15	13.900	13.960	13.680	13.690	13.690	5,544,014
2023-12-14	13.900	14.000	13.800	13.900	13.900	4,829,024
2023-12-13	13.770	14.090	13.680	13.900	13.900	7,971,550
2023-12-12	13.520	13.870	13.520	13.850	13.850	7,910,013
2023-12-11	13.300	13.620	13.110	13.610	13.610	6,453,679
2023-12-08	13.450	13.510	13.300	13.300	13.300	4,454,279
2023-12-07	13.540	13.590	13.280	13.410	13.410	4,524,200
2023-12-06	13.530	13.710	13.480	13.590	13.590	4,009,022
2023-12-05	13.860	13.860	13.500	13.540	13.540	5,632,800
2023-12-04	13.940	14.020	13.830	13.870	13.870	4,013,300
2023-12-01	14.060	14.090	13.830	13.940	13.940	5,068,700
2023-11-30	14.040	14.130	13.930	14.060	14.060	5,383,800
2023-11-29	14.190	14.210	14.000	14.050	14.050	4,598,800
2023-11-28	13.960	14.250	13.870	14.160	14.160	6,890,670
2023-11-27	13.850	14.110	13.800	14.030	14.030	6,347,852
2023-11-24	13.940	14.010	13.760	13.810	13.810	6,434,630
2023-11-23	13.990	14.050	13.880	14.000	14.000	6,095,914
2023-11-22	14.160	14.220	13.900	13.960	13.960	5,828,500
2023-11-21	14.480	14.500	14.120	14.140	14.140	8,072,220
2023-11-20	14.300	14.520	14.160	14.450	14.450	7,433,840
2023-11-17	14.060	14.340	13.950	14.280	14.280	7,530,500
2023-11-16	14.200	14.250	14.020	14.050	14.050	5,977,920
2023-11-15	14.150	14.360	14.110	14.260	14.260	6,953,130
2023-11-14	14.190	14.310	14.070	14.120	14.120	5,685,627
2023-11-13	14.180	14.280	14.070	14.190	14.190	4,799,200
2023-11-10	14.110	14.290	14.030	14.200	14.200	4,175,234
2023-11-09	14.140	14.260	14.090	14.200	14.200	5,280,733
2023-11-08	14.350	14.350	14.060	14.170	14.170	4,406,158
2023-11-07	14.170	14.340	14.070	14.280	14.280	7,236,738
2023-11-06	14.150	14.430	14.040	14.160	14.160	9,442,873
2023-11-03	13.770	14.130	13.770	14.030	14.030	7,027,400
2023-11-02	14.120	14.140	13.750	13.770	13.770	7,024,560

← NewerPage 12 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.