Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.660	16.020	15.520	15.720	15.023	11,606,084
2023-02-03	15.800	15.850	15.470	15.690	14.994	9,663,723
2023-02-02	16.000	16.040	15.800	15.860	15.156	11,578,376
2023-02-01	15.710	16.000	15.600	15.980	15.271	17,819,511
2023-01-31	15.410	15.900	15.320	15.840	15.137	22,434,074
2023-01-30	15.530	15.750	15.300	15.350	14.669	16,676,691
2023-01-20	15.190	15.560	15.190	15.360	14.678	10,277,224
2023-01-19	15.260	15.400	15.130	15.290	14.612	6,897,725
2023-01-18	15.530	15.540	15.260	15.350	14.669	7,446,827
2023-01-17	15.430	15.900	15.370	15.400	14.717	13,406,980
2023-01-16	15.280	15.660	15.190	15.370	14.688	10,987,870
2023-01-13	15.600	15.630	15.140	15.290	14.612	8,303,803
2023-01-12	15.480	15.750	15.380	15.430	14.745	8,606,515
2023-01-11	15.570	15.820	15.370	15.380	14.698	10,069,400
2023-01-10	15.720	15.980	15.470	15.560	14.870	13,012,534
2023-01-09	15.600	15.890	15.360	15.570	14.879	20,442,910
2023-01-06	14.860	15.440	14.840	15.310	14.631	22,411,311
2023-01-05	14.650	14.990	14.580	14.900	14.239	10,509,027
2023-01-04	15.020	15.030	14.570	14.650	14.000	9,594,400
2023-01-03	14.600	15.100	14.370	15.010	14.344	15,261,395
2022-12-30	14.500	14.880	14.410	14.600	13.952	10,612,627
2022-12-29	14.830	14.870	14.160	14.440	13.799	16,651,280
2022-12-28	14.670	14.960	14.610	14.850	14.191	12,168,335
2022-12-27	14.030	14.910	14.010	14.860	14.201	27,380,158
2022-12-26	13.140	14.050	13.100	14.020	13.398	18,591,510
2022-12-23	12.900	13.120	12.880	13.050	12.471	5,536,903
2022-12-22	13.580	13.620	12.960	13.000	12.423	8,173,420
2022-12-21	13.610	13.680	13.330	13.430	12.834	5,343,748
2022-12-20	13.540	13.760	13.350	13.610	13.006	7,135,111
2022-12-19	13.670	13.760	13.400	13.520	12.920	7,844,793
2022-12-16	14.040	14.140	13.670	13.700	13.092	7,378,068
2022-12-15	13.830	14.150	13.750	14.110	13.484	8,552,610
2022-12-14	14.000	14.120	13.700	13.790	13.178	11,016,318
2022-12-13	14.270	14.350	14.000	14.030	13.408	7,810,580
2022-12-12	14.260	14.320	13.990	14.270	13.637	9,095,601
2022-12-09	14.280	14.390	14.100	14.350	13.713	15,065,330
2022-12-08	14.700	14.890	14.230	14.310	13.675	20,695,904
2022-12-07	15.090	15.130	14.440	14.590	13.943	22,882,914
2022-12-06	15.260	15.400	15.060	15.150	14.478	12,002,004
2022-12-05	15.570	15.700	15.120	15.310	14.631	15,226,445
2022-12-02	15.260	15.720	15.200	15.470	14.784	16,110,973
2022-12-01	15.410	15.630	15.170	15.260	14.583	13,525,343
2022-11-30	15.490	15.520	15.200	15.270	14.592	10,669,461
2022-11-29	15.560	15.710	15.390	15.490	14.803	12,423,406
2022-11-28	15.210	16.100	15.090	15.620	14.927	12,437,511
2022-11-25	15.920	15.920	15.290	15.340	14.659	12,968,480
2022-11-24	15.830	16.140	15.780	16.000	15.290	14,437,371
2022-11-23	15.430	16.080	14.960	15.920	15.214	17,899,082
2022-11-22	16.180	16.280	15.480	15.510	14.822	16,006,345
2022-11-21	15.340	16.300	15.210	16.170	15.453	23,361,152
2022-11-18	15.120	15.730	14.900	15.480	14.793	15,831,478
2022-11-17	15.330	15.550	14.900	15.110	14.440	14,874,484
2022-11-16	15.750	15.990	15.350	15.450	14.764	8,780,303
2022-11-15	15.300	15.800	15.260	15.730	15.032	12,279,977
2022-11-14	15.820	15.960	15.160	15.260	14.583	14,375,934
2022-11-11	16.500	16.550	15.850	15.850	15.147	12,415,617
2022-11-10	16.480	16.600	15.780	15.920	15.214	20,724,911
2022-11-09	16.450	16.980	16.160	16.690	15.949	12,855,410
2022-11-08	16.570	16.690	16.250	16.450	15.720	10,105,637
2022-11-07	16.720	16.940	16.400	16.530	15.797	15,419,656

← NewerPage 16 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.