Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.100	14.170	13.720	14.090	14.090	8,072,582
2023-10-31	14.670	14.750	13.910	14.040	14.040	13,105,423
2023-10-30	14.590	14.800	14.280	14.670	14.670	8,685,257
2023-10-27	14.500	14.780	14.350	14.660	14.660	6,550,926
2023-10-26	14.480	14.700	14.010	14.640	14.640	6,828,987
2023-10-25	14.550	14.750	14.390	14.400	14.400	3,535,300
2023-10-24	14.560	14.650	14.180	14.580	14.580	4,832,697
2023-10-23	14.670	14.810	14.460	14.580	14.580	4,504,800
2023-10-20	14.710	15.090	14.670	14.740	14.740	5,254,767
2023-10-19	14.910	14.990	14.730	14.760	14.760	4,469,200
2023-10-18	15.030	15.180	14.870	14.900	14.900	3,177,925
2023-10-17	15.170	15.310	15.090	15.200	15.200	4,026,500
2023-10-16	15.280	15.360	14.990	15.090	15.090	4,550,000
2023-10-13	15.380	15.380	15.130	15.300	15.300	5,415,193
2023-10-12	15.380	15.520	15.200	15.380	15.380	6,440,300
2023-10-11	15.470	15.590	15.290	15.380	15.380	6,171,600
2023-10-10	15.540	15.700	15.420	15.470	15.470	5,960,437
2023-10-09	15.650	15.710	15.490	15.650	15.650	6,839,560
2023-09-28	15.440	15.780	15.440	15.690	15.690	8,640,458
2023-09-27	15.100	15.680	15.100	15.530	15.530	7,784,065
2023-09-26	15.240	15.490	15.130	15.270	15.270	6,434,000
2023-09-25	15.160	15.290	15.000	15.250	15.250	5,129,300
2023-09-22	14.880	15.260	14.830	15.200	15.200	5,530,088
2023-09-21	14.920	15.020	14.730	14.810	14.810	3,943,800
2023-09-20	15.080	15.170	14.880	14.990	14.990	5,541,200
2023-09-19	15.350	15.650	15.100	15.140	15.140	9,198,851
2023-09-18	15.000	15.350	14.850	15.190	15.190	5,274,600
2023-09-15	15.240	15.240	14.850	15.000	15.000	6,615,279
2023-09-14	15.250	15.260	15.000	15.090	15.090	5,416,000
2023-09-13	15.470	15.520	15.150	15.250	15.250	7,476,700
2023-09-12	15.690	15.700	15.320	15.350	15.350	8,110,725
2023-09-11	15.500	15.770	15.500	15.600	15.600	9,019,779
2023-09-08	15.570	15.650	15.400	15.490	15.490	6,743,300
2023-09-07	15.690	15.720	15.350	15.600	15.600	10,648,651
2023-09-06	15.420	15.630	15.220	15.560	15.560	9,071,246
2023-09-05	15.000	15.510	14.950	15.350	15.350	12,858,232
2023-09-04	15.040	15.060	14.780	15.000	15.000	9,533,700
2023-09-01	14.990	15.220	14.810	15.000	15.000	9,041,028
2023-08-31	14.590	15.400	14.590	14.960	14.960	20,209,502
2023-08-30	13.810	14.500	13.810	14.430	14.430	7,784,921
2023-08-29	13.370	13.930	13.340	13.910	13.910	8,737,097
2023-08-28	14.080	14.080	13.260	13.340	13.340	7,683,800
2023-08-25	13.730	13.740	13.340	13.440	13.440	3,799,219
2023-08-24	13.650	13.830	13.600	13.650	13.650	4,723,476
2023-08-23	13.940	13.940	13.530	13.580	13.580	4,405,200
2023-08-22	13.870	14.130	13.650	13.890	13.890	6,235,891
2023-08-21	14.090	14.290	13.840	13.860	13.860	5,429,000
2023-08-18	14.140	14.310	14.120	14.120	14.120	3,656,283
2023-08-17	13.970	14.330	13.920	14.140	14.140	6,035,663
2023-08-16	14.320	14.380	13.890	13.940	13.940	6,656,300
2023-08-15	14.500	14.620	14.060	14.320	14.320	5,881,975
2023-08-14	14.500	14.570	14.270	14.540	14.540	4,078,600
2023-08-11	15.030	15.070	14.540	14.580	14.580	3,714,900
2023-08-10	14.780	15.100	14.780	15.030	15.030	3,206,000
2023-08-09	14.870	14.930	14.650	14.850	14.850	3,836,287
2023-08-08	15.300	15.300	14.920	14.920	14.920	4,744,073
2023-08-07	15.350	15.350	15.100	15.230	15.230	3,872,100
2023-08-04	15.280	15.470	15.150	15.220	15.220	3,886,865
2023-08-03	15.330	15.400	15.170	15.280	15.280	3,503,155
2023-08-02	15.170	15.460	15.120	15.320	15.320	6,332,264

← NewerPage 13 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.