Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.450	15.490	15.020	15.280	15.280	9,441,252
2023-07-31	15.090	15.620	15.090	15.450	15.450	9,790,496
2023-07-28	15.180	15.340	15.060	15.090	15.090	5,021,994
2023-07-27	15.420	15.800	15.230	15.270	15.270	4,327,683
2023-07-26	15.550	15.570	15.280	15.560	15.560	6,685,100
2023-07-25	15.600	15.850	15.530	15.570	15.570	4,700,525
2023-07-24	15.660	15.840	15.510	15.690	15.690	4,637,733
2023-07-21	15.900	16.000	15.510	15.650	15.650	6,525,090
2023-07-20	16.090	16.140	15.830	15.980	15.980	9,205,022
2023-07-19	15.990	16.180	15.830	16.060	16.060	10,209,776
2023-07-18	15.910	16.020	15.500	16.000	16.000	13,663,425
2023-07-17	15.160	16.060	15.120	15.950	15.950	13,946,700
2023-07-14	15.750	15.760	15.470	15.480	15.480	6,236,485
2023-07-13	15.600	15.900	15.520	15.750	15.750	13,077,363
2023-07-12	15.490	15.990	15.470	15.640	15.640	17,872,200
2023-07-11	15.150	15.700	15.100	15.490	15.490	13,086,919
2023-07-10	15.050	15.300	14.900	15.150	15.150	8,069,649
2023-07-07	14.860	15.160	14.860	15.040	15.040	5,933,873
2023-07-06	15.080	15.160	14.930	14.960	14.960	4,954,734
2023-07-05	15.060	15.250	14.940	15.110	15.110	6,445,900
2023-07-04	15.150	15.250	15.000	15.010	15.010	6,217,440
2023-07-03	15.250	15.500	15.170	15.230	15.230	8,507,128
2023-06-30	15.060	15.310	15.050	15.190	15.190	6,287,929
2023-06-29	15.030	15.250	15.010	15.130	15.130	4,546,229
2023-06-28	15.040	15.180	14.800	15.110	15.110	7,454,778
2023-06-27	15.150	15.290	14.910	15.030	15.030	8,457,961
2023-06-26	15.300	15.460	15.010	15.150	15.150	8,980,942
2023-06-21	15.320	15.630	15.260	15.400	15.400	12,288,395
2023-06-20	15.270	15.410	15.230	15.260	15.260	6,691,135
2023-06-19	15.230	15.460	15.180	15.270	15.270	8,691,136
2023-06-16	15.390	15.430	15.080	15.210	15.210	11,321,154
2023-06-15	14.850	15.520	14.700	15.380	15.380	19,590,413
2023-06-14	14.660	14.870	14.510	14.770	14.770	7,527,810
2023-06-13	14.070	14.620	14.070	14.590	14.590	9,797,941
2023-06-12	14.150	14.440	13.800	14.100	14.100	10,467,372
2023-06-09	14.120	14.290	14.050	14.260	14.260	6,935,445
2023-06-08	14.330	14.430	14.120	14.120	14.120	5,548,158
2023-06-07	14.530	14.610	14.230	14.300	14.300	9,699,894
2023-06-06	14.830	14.860	14.500	14.530	14.530	7,347,403
2023-06-05	14.830	14.900	14.670	14.830	14.830	9,354,357
2023-06-02	14.720	15.000	14.630	14.830	14.830	8,656,037
2023-06-01	14.590	14.780	14.530	14.660	14.660	7,113,953
2023-05-31	14.860	14.870	14.510	14.560	14.560	7,919,662
2023-05-30	14.780	14.980	14.480	14.870	14.870	14,020,008
2023-05-29	14.540	14.830	14.410	14.800	14.800	16,267,468
2023-05-26	14.470	14.600	14.280	14.540	14.540	8,437,034
2023-05-25	14.140	14.670	14.120	14.460	14.460	15,415,045
2023-05-24	14.060	14.280	14.020	14.190	14.190	6,286,032
2023-05-23	14.200	14.400	14.040	14.140	14.140	7,625,609
2023-05-22	14.300	14.460	14.200	14.230	14.230	7,774,327
2023-05-19	14.140	14.250	14.000	14.130	14.130	5,568,900
2023-05-18	14.250	14.250	14.020	14.140	14.140	6,946,375
2023-05-17	14.000	14.270	13.950	14.210	14.210	8,483,015
2023-05-16	13.910	14.330	13.880	14.080	14.080	11,786,214
2023-05-15	13.380	13.950	13.350	13.940	13.940	12,885,019
2023-05-12	13.610	13.680	13.400	13.400	13.400	4,659,500
2023-05-11	13.460	13.700	13.420	13.570	13.570	7,308,100
2023-05-10	13.320	13.600	13.160	13.520	13.520	8,652,212
2023-05-09	14.050	14.150	13.830	13.860	13.245	8,152,562
2023-05-08	14.250	14.340	14.070	14.100	13.474	6,969,482

← NewerPage 14 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.