Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.080	18.700	18.050	18.410	17.593	34,325,816
2022-08-03	18.150	18.660	17.800	17.840	17.048	29,872,394
2022-08-02	18.400	18.700	18.000	18.110	17.306	31,146,289
2022-08-01	18.450	19.080	17.800	19.050	18.205	44,598,651
2022-07-29	17.900	19.150	17.900	18.600	17.775	49,714,323
2022-07-28	18.350	18.380	17.500	17.640	16.857	27,529,855
2022-07-27	17.480	18.280	17.310	18.140	17.335	27,808,238
2022-07-26	17.150	17.760	16.760	17.460	16.685	25,202,277
2022-07-25	18.410	18.410	16.960	17.500	16.724	39,721,442
2022-07-22	18.200	18.650	18.080	18.400	17.584	24,642,245
2022-07-21	18.650	18.900	18.160	18.190	17.383	34,518,024
2022-07-20	19.000	19.160	18.500	19.000	18.157	38,619,023
2022-07-19	19.260	19.280	18.410	18.660	17.832	42,492,002
2022-07-18	19.150	19.900	18.760	19.100	18.253	57,983,860
2022-07-15	18.580	20.150	18.210	19.100	18.253	81,409,322
2022-07-14	16.550	18.410	16.330	18.410	17.593	92,827,674
2022-07-13	15.710	16.810	15.710	16.740	15.997	60,065,580
2022-07-12	15.850	16.390	15.590	15.820	15.118	27,145,318
2022-07-11	15.850	16.250	15.570	15.820	15.118	26,508,433
2022-07-08	16.840	16.890	15.880	15.910	15.204	33,935,979
2022-07-07	15.550	16.800	15.250	16.750	16.007	46,306,530
2022-07-06	16.180	16.430	15.280	15.660	14.965	36,499,748
2022-07-05	16.580	16.960	16.100	16.380	15.653	29,658,157
2022-07-04	16.020	16.680	15.800	16.640	15.902	25,733,697
2022-07-01	16.300	16.820	16.100	16.330	15.605	26,187,574
2022-06-30	15.850	16.410	15.490	16.210	15.491	32,132,719
2022-06-29	16.700	16.790	15.520	15.550	14.860	49,075,341
2022-06-28	16.600	17.200	16.520	16.890	16.141	33,273,544
2022-06-27	16.410	17.440	16.350	16.770	16.026	56,464,568
2022-06-24	15.680	16.300	15.500	16.150	15.433	54,573,147
2022-06-23	14.730	15.660	14.200	15.620	14.927	62,399,312
2022-06-22	14.070	15.310	13.830	14.690	14.038	51,432,105
2022-06-21	14.680	14.680	13.850	14.110	13.484	29,803,747
2022-06-20	14.360	14.880	14.320	14.540	13.895	33,300,005
2022-06-17	13.680	14.610	13.650	14.220	13.589	35,667,772
2022-06-16	13.650	14.180	13.650	13.820	13.207	25,227,184
2022-06-15	13.860	14.150	13.560	13.600	12.997	24,470,500
2022-06-14	13.850	13.970	13.270	13.840	13.226	26,058,236
2022-06-13	14.150	14.540	13.910	14.070	13.446	27,170,570
2022-06-10	13.520	14.360	13.500	14.270	13.637	32,449,157
2022-06-09	14.030	14.200	13.540	13.730	13.121	29,229,824
2022-06-08	14.450	14.750	13.400	14.210	13.580	56,871,720
2022-06-07	14.990	15.100	14.350	14.520	13.876	30,053,283
2022-06-06	15.150	15.450	14.900	14.990	14.325	29,044,613
2022-06-02	14.660	15.380	14.620	15.140	14.468	28,363,167
2022-06-01	14.450	15.010	14.350	14.840	14.182	33,454,779
2022-05-31	14.000	15.200	14.000	14.720	14.067	50,181,575
2022-05-30	13.740	14.250	13.380	13.940	13.322	28,260,345
2022-05-27	14.230	14.390	13.760	13.930	13.312	30,365,798
2022-05-26	13.870	14.790	13.490	14.230	13.599	58,600,632
2022-05-25	13.030	14.390	12.830	14.220	13.589	56,281,451
2022-05-24	13.520	14.140	12.940	13.080	12.500	45,106,448
2022-05-23	13.960	14.220	13.240	13.680	13.073	51,358,718
2022-05-20	12.580	13.780	12.380	13.780	13.169	53,917,108
2022-05-19	12.360	13.060	12.120	13.030	11.974	29,090,933
2022-05-18	12.720	12.850	12.500	12.610	11.588	18,694,635
2022-05-17	12.540	12.880	12.200	12.670	11.643	28,000,878
2022-05-16	12.500	12.760	12.260	12.620	11.597	29,401,836
2022-05-13	12.460	12.590	12.120	12.270	11.276	21,237,030
2022-05-12	12.020	12.660	11.960	12.330	11.331	41,691,922

← NewerPage 18 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.