Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.300	14.340	14.050	14.130	13.503	8,293,220
2023-05-04	14.090	14.490	14.090	14.300	13.666	12,296,541
2023-04-28	13.750	14.210	13.690	14.180	13.551	13,053,988
2023-04-27	13.800	13.860	13.570	13.680	13.073	8,953,082
2023-04-26	13.180	13.880	13.030	13.760	13.149	13,412,720
2023-04-25	13.620	13.620	12.900	13.150	12.567	12,270,344
2023-04-24	13.570	13.740	13.340	13.590	12.987	9,127,498
2023-04-21	13.980	14.100	13.530	13.580	12.977	9,961,802
2023-04-20	14.480	14.480	13.920	13.920	13.302	11,561,500
2023-04-19	14.500	14.520	14.320	14.360	13.723	6,811,410
2023-04-18	14.290	14.550	14.270	14.510	13.866	11,303,205
2023-04-17	14.150	14.440	14.150	14.270	13.637	7,828,579
2023-04-14	14.290	14.350	14.110	14.240	13.608	8,498,482
2023-04-13	14.440	14.580	14.230	14.260	13.627	9,328,495
2023-04-12	14.290	14.420	14.230	14.330	13.694	7,104,566
2023-04-11	14.360	14.400	14.150	14.290	13.656	8,684,071
2023-04-10	14.300	14.460	14.160	14.320	13.685	11,643,051
2023-04-07	14.340	14.540	14.180	14.240	13.608	10,210,807
2023-04-06	14.480	14.540	14.250	14.340	13.704	10,025,126
2023-04-04	14.830	14.850	14.400	14.470	13.828	13,413,612
2023-04-03	14.560	14.970	14.510	14.820	14.162	17,828,868
2023-03-31	14.450	14.800	14.360	14.510	13.866	20,849,911
2023-03-30	13.920	14.220	13.800	14.100	13.474	11,506,880
2023-03-29	13.910	14.030	13.870	13.920	13.302	4,705,769
2023-03-28	14.200	14.250	13.860	13.880	13.264	10,414,490
2023-03-27	14.030	14.240	13.890	14.230	13.599	9,958,009
2023-03-24	14.030	14.240	13.890	14.110	13.484	7,912,931
2023-03-23	14.160	14.170	13.900	14.000	13.379	8,541,043
2023-03-22	14.250	14.330	14.130	14.160	13.532	8,237,044
2023-03-21	13.950	14.200	13.840	14.170	13.541	7,891,619
2023-03-20	13.720	14.100	13.580	13.950	13.331	8,557,812
2023-03-17	13.870	13.960	13.770	13.790	13.178	7,630,695
2023-03-16	14.100	14.210	13.720	13.780	13.169	7,114,368
2023-03-15	13.970	14.290	13.960	14.120	13.494	7,036,033
2023-03-14	14.330	14.370	13.730	13.970	13.350	9,709,854
2023-03-13	14.280	14.480	14.200	14.340	13.704	5,856,300
2023-03-10	14.500	14.670	14.310	14.380	13.742	8,548,451
2023-03-09	14.870	14.900	14.580	14.610	13.962	10,907,007
2023-03-08	14.950	15.090	14.780	14.820	14.162	6,789,573
2023-03-07	15.150	15.250	14.950	14.950	14.287	8,350,978
2023-03-06	15.210	15.350	14.970	15.220	14.545	12,498,390
2023-03-03	15.140	15.240	15.090	15.200	14.526	5,755,115
2023-03-02	15.310	15.420	15.110	15.150	14.478	8,069,313
2023-03-01	15.310	15.330	15.160	15.300	14.621	7,814,453
2023-02-28	15.100	15.330	15.100	15.310	14.631	7,396,194
2023-02-27	15.010	15.280	14.880	15.110	14.440	7,512,057
2023-02-24	15.250	15.340	14.950	15.020	14.354	10,413,960
2023-02-23	15.300	15.360	15.180	15.290	14.612	6,092,705
2023-02-22	15.360	15.670	15.160	15.260	14.583	10,478,914
2023-02-21	15.250	15.640	15.080	15.470	14.784	12,285,657
2023-02-20	15.050	15.250	14.790	15.160	14.487	12,320,205
2023-02-17	15.530	15.660	14.950	15.080	14.411	19,771,073
2023-02-16	16.520	16.550	15.420	15.500	14.812	29,569,608
2023-02-15	16.930	16.950	16.400	16.580	15.844	19,388,733
2023-02-14	16.190	17.110	15.920	16.950	16.198	33,142,748
2023-02-13	15.870	16.210	15.790	16.190	15.472	14,466,291
2023-02-10	15.940	16.030	15.740	15.890	15.185	8,668,400
2023-02-09	15.650	16.080	15.550	16.030	15.319	13,610,714
2023-02-08	15.640	15.900	15.520	15.690	14.994	8,485,513
2023-02-07	15.720	15.870	15.510	15.640	14.946	7,460,727

← NewerPage 15 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.