Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.910	12.750	11.840	12.070	11.092	50,868,177
2022-05-10	11.150	12.100	11.130	11.970	11.000	29,981,336
2022-05-09	11.510	11.670	11.280	11.420	10.495	20,433,157
2022-05-06	11.080	11.850	11.080	11.520	10.586	26,472,393
2022-05-05	10.910	11.920	10.910	11.540	10.605	39,984,191
2022-04-29	10.490	11.130	10.320	10.960	10.072	49,719,961
2022-04-28	9.980	10.440	9.630	10.120	9.300	31,243,489
2022-04-27	9.040	9.940	8.830	9.940	9.134	30,552,970
2022-04-26	9.650	9.850	9.000	9.040	8.307	19,585,460
2022-04-25	10.580	10.600	9.870	9.870	9.070	18,674,006
2022-04-22	10.960	11.170	10.760	10.970	10.081	12,585,947
2022-04-21	11.350	11.730	10.940	11.020	10.127	15,085,606
2022-04-20	11.660	11.890	11.440	11.540	10.605	17,772,791
2022-04-19	11.970	12.210	11.710	11.820	10.862	32,660,931
2022-04-18	10.600	11.730	10.470	11.730	10.779	22,810,408
2022-04-15	10.650	10.890	10.500	10.660	9.796	11,902,000
2022-04-14	10.820	10.970	10.620	10.760	9.888	9,787,957
2022-04-13	11.000	11.050	10.620	10.680	9.815	14,630,553
2022-04-12	11.140	11.320	10.780	11.050	10.155	21,941,736
2022-04-11	11.900	11.900	11.030	11.210	10.302	17,009,346
2022-04-08	11.900	12.070	11.710	11.970	11.000	10,178,432
2022-04-07	12.370	12.370	11.920	11.930	10.963	14,223,465
2022-04-06	12.680	12.690	12.280	12.460	11.450	11,875,360
2022-04-01	12.800	12.840	12.600	12.660	11.634	12,265,260
2022-03-31	13.540	13.590	12.880	12.920	11.873	17,406,619
2022-03-30	12.700	13.460	12.700	13.440	12.351	20,738,693
2022-03-29	13.190	13.190	12.550	12.660	11.634	11,462,414
2022-03-28	12.970	13.190	12.720	13.000	11.946	11,314,173
2022-03-25	13.690	13.700	13.020	13.070	12.011	13,431,023
2022-03-24	13.710	13.820	13.310	13.570	12.470	17,327,273
2022-03-23	13.560	14.350	13.560	13.920	12.792	29,035,731
2022-03-22	13.880	13.900	13.360	13.490	12.397	15,421,676
2022-03-21	13.600	13.940	13.500	13.620	12.516	12,097,896
2022-03-18	13.590	13.660	13.330	13.570	12.470	9,487,961
2022-03-17	13.600	14.000	13.500	13.580	12.479	18,554,515
2022-03-16	13.050	13.360	12.550	13.290	12.213	19,233,751
2022-03-15	13.710	13.780	12.840	12.850	11.809	17,655,569
2022-03-14	14.300	14.480	13.760	13.770	12.654	14,441,676
2022-03-11	14.310	14.570	13.920	14.570	13.389	15,643,240
2022-03-10	14.790	14.890	14.520	14.610	13.426	13,062,629
2022-03-09	14.500	14.770	13.620	14.420	13.251	15,685,401
2022-03-08	15.020	15.270	14.340	14.500	13.325	13,826,778
2022-03-07	15.680	15.690	15.040	15.140	13.913	14,425,904
2022-03-04	15.810	16.050	15.660	15.780	14.501	12,753,828
2022-03-03	16.780	16.850	16.080	16.080	14.777	17,211,886
2022-03-02	16.600	16.920	16.250	16.600	15.255	18,028,389
2022-03-01	16.520	17.280	16.510	16.760	15.402	28,615,241
2022-02-28	16.750	16.800	16.180	16.470	15.135	19,185,362
2022-02-25	16.710	17.190	16.600	16.730	15.374	22,781,487
2022-02-24	16.990	17.300	16.060	16.430	15.099	29,722,863
2022-02-23	16.240	17.000	16.210	16.960	15.586	26,670,681
2022-02-22	16.020	16.430	15.750	16.180	14.869	12,926,220
2022-02-21	16.100	16.530	15.900	16.280	14.961	14,459,373
2022-02-18	16.350	16.530	16.050	16.170	14.860	14,365,661
2022-02-17	16.140	16.960	16.030	16.540	15.200	18,944,369
2022-02-16	16.050	16.450	15.770	16.130	14.823	15,485,700
2022-02-15	15.190	16.100	14.970	16.020	14.722	25,723,744
2022-02-14	15.700	15.700	15.000	15.200	13.968	22,036,172
2022-02-11	16.640	16.640	15.670	15.850	14.566	17,808,023
2022-02-10	16.790	17.080	16.530	16.790	15.429	10,972,362

← NewerPage 19 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.