Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.190	17.100	16.110	16.910	16.160	29,061,253
2022-11-03	15.910	16.480	15.780	16.210	15.491	24,075,848
2022-11-02	15.860	16.200	15.670	15.960	15.252	21,884,184
2022-11-01	14.800	15.930	14.800	15.860	15.156	23,287,180
2022-10-31	14.800	15.060	14.510	14.630	13.981	17,026,397
2022-10-28	15.210	15.750	15.000	15.040	14.373	17,902,143
2022-10-27	16.110	16.250	15.500	15.580	14.889	17,228,206
2022-10-26	15.900	16.360	15.660	16.160	15.443	19,265,749
2022-10-25	15.520	16.000	15.390	15.810	15.109	18,688,891
2022-10-24	15.930	16.200	15.400	15.580	14.889	23,684,779
2022-10-21	15.290	16.150	15.240	15.920	15.214	28,153,376
2022-10-20	15.050	15.710	14.760	15.200	14.526	21,963,880
2022-10-19	14.980	15.810	14.960	15.250	14.573	29,377,357
2022-10-18	14.670	15.810	14.590	15.080	14.411	31,380,781
2022-10-17	14.410	14.750	14.230	14.660	14.010	16,915,396
2022-10-14	13.900	14.800	13.750	14.500	13.857	29,397,592
2022-10-13	13.400	13.990	13.340	13.690	13.083	20,707,560
2022-10-12	12.620	13.650	12.520	13.530	12.930	17,829,981
2022-10-11	12.390	12.730	12.270	12.600	12.041	10,011,660
2022-10-10	12.780	12.880	12.200	12.270	11.726	9,035,500
2022-09-30	12.940	13.030	12.650	12.660	12.098	10,260,220
2022-09-29	12.870	13.070	12.650	12.920	12.347	14,774,374
2022-09-28	13.550	13.680	12.670	12.690	12.127	16,545,677
2022-09-27	13.470	13.700	13.150	13.550	12.949	14,781,755
2022-09-26	13.450	13.690	13.140	13.360	12.767	11,473,396
2022-09-23	13.810	13.990	13.180	13.460	12.863	12,790,700
2022-09-22	13.560	14.040	13.420	13.780	13.169	11,894,897
2022-09-21	13.730	13.900	13.480	13.690	13.083	11,563,953
2022-09-20	13.670	13.920	13.600	13.800	13.188	13,654,060
2022-09-19	13.740	13.880	13.260	13.460	12.863	13,178,541
2022-09-16	14.100	14.350	13.710	13.720	13.111	12,888,744
2022-09-15	15.050	15.150	13.900	14.190	13.560	21,334,034
2022-09-14	15.050	15.250	14.780	14.910	14.248	11,687,574
2022-09-13	15.360	15.480	15.130	15.300	14.621	8,408,180
2022-09-09	15.680	15.760	15.120	15.350	14.669	11,204,529
2022-09-08	16.000	16.180	15.530	15.580	14.889	13,943,374
2022-09-07	15.550	16.140	15.520	16.000	15.290	17,702,013
2022-09-06	15.300	15.840	15.050	15.780	15.080	20,114,576
2022-09-05	15.120	15.440	15.050	15.230	14.554	12,242,497
2022-09-02	15.100	15.320	14.730	15.130	14.459	14,022,335
2022-09-01	15.320	15.630	14.900	14.940	14.277	19,663,406
2022-08-31	15.890	16.250	15.230	15.500	14.812	23,983,865
2022-08-30	16.700	16.750	15.510	15.670	14.975	30,654,968
2022-08-29	16.280	16.820	16.110	16.650	15.911	16,314,402
2022-08-26	16.670	17.500	16.420	16.520	15.787	29,885,986
2022-08-25	17.110	17.230	16.050	16.510	15.777	27,901,065
2022-08-24	18.400	18.680	17.060	17.100	16.341	42,855,684
2022-08-23	17.250	18.870	17.170	18.430	17.612	48,303,103
2022-08-22	17.720	18.050	17.200	17.390	16.618	17,886,052
2022-08-19	18.380	18.380	17.530	17.660	16.876	28,755,874
2022-08-18	18.000	18.550	17.820	18.370	17.555	33,942,248
2022-08-17	17.900	18.300	17.810	17.970	17.173	34,706,575
2022-08-16	17.310	18.070	17.310	17.970	17.173	36,210,694
2022-08-15	16.780	17.500	16.710	17.290	16.523	26,280,009
2022-08-12	17.130	17.290	16.770	16.790	16.045	18,832,195
2022-08-11	17.010	17.210	16.700	17.120	16.360	24,973,042
2022-08-10	16.700	17.240	16.620	17.080	16.322	24,804,340
2022-08-09	17.200	17.300	16.750	16.800	16.055	32,649,931
2022-08-08	16.990	17.360	16.590	17.160	16.399	27,518,607
2022-08-05	18.230	18.330	16.650	17.330	16.561	46,571,583

← NewerPage 17 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.