Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.500	16.980	15.950	16.840	15.475	15,145,283
2022-02-08	16.590	16.660	15.810	16.540	15.200	15,972,999
2022-02-07	17.000	17.170	16.300	16.450	15.117	12,444,199
2022-01-28	16.680	17.150	15.760	16.640	15.292	16,180,860
2022-01-27	17.280	17.520	16.550	16.590	15.246	13,106,060
2022-01-26	16.270	17.530	16.270	17.150	15.760	21,892,082
2022-01-25	17.170	17.440	16.160	16.230	14.915	15,934,059
2022-01-24	17.040	17.660	16.990	17.300	15.898	13,375,187
2022-01-21	17.000	17.530	16.680	17.090	15.705	15,179,559
2022-01-20	17.810	18.130	17.180	17.190	15.797	20,617,533
2022-01-19	18.660	18.850	17.890	18.070	16.606	24,361,111
2022-01-18	18.080	19.000	17.910	18.700	17.185	27,759,744
2022-01-17	17.940	18.830	17.630	18.310	16.826	20,957,525
2022-01-14	17.820	18.560	17.780	18.050	16.587	17,344,365
2022-01-13	18.670	18.730	17.590	18.000	16.541	23,590,960
2022-01-12	18.100	18.910	18.100	18.650	17.139	38,967,490
2022-01-11	17.800	17.870	17.320	17.370	15.962	17,831,997
2022-01-10	17.590	18.110	17.550	17.650	16.220	22,002,130
2022-01-07	18.850	18.860	17.940	18.040	16.578	21,620,778
2022-01-06	18.610	19.130	18.350	18.790	17.267	20,768,606
2022-01-05	19.430	19.600	18.360	18.750	17.231	29,793,368
2022-01-04	20.800	20.900	19.400	19.650	18.058	37,382,646
2021-12-31	20.950	21.280	20.650	20.900	19.206	21,971,761
2021-12-30	21.400	21.550	20.690	20.770	19.087	21,075,302
2021-12-29	21.870	21.930	20.810	21.200	19.482	24,796,437
2021-12-28	21.960	22.400	21.450	21.990	20.208	19,661,706
2021-12-27	22.830	23.500	21.090	22.290	20.484	40,254,266
2021-12-24	24.420	24.820	22.700	22.950	21.090	29,779,590
2021-12-23	22.850	24.660	22.410	24.410	22.432	30,957,925
2021-12-22	23.130	23.770	22.540	22.850	20.998	20,932,890
2021-12-21	22.550	23.600	22.300	23.060	21.191	28,122,211
2021-12-20	22.640	23.250	21.950	22.550	20.723	45,862,791
2021-12-17	24.650	25.940	24.020	24.210	22.248	37,396,321
2021-12-16	25.850	25.900	24.190	24.650	22.652	41,477,083
2021-12-15	24.660	27.010	24.080	25.580	23.507	69,742,361
2021-12-14	23.230	25.250	22.770	24.550	22.560	56,970,532
2021-12-13	21.610	23.380	21.500	23.380	21.485	49,996,425
2021-12-10	22.250	22.290	21.250	21.250	19.528	35,918,665
2021-12-09	23.980	23.980	21.600	22.130	20.337	53,938,758
2021-12-08	24.530	25.080	23.650	23.790	21.862	30,481,848
2021-12-07	24.760	25.380	23.520	24.170	22.211	32,247,093
2021-12-06	24.820	25.860	24.550	24.740	22.735	27,970,337
2021-12-03	23.510	25.660	23.500	24.720	22.717	34,798,329
2021-12-02	24.900	25.670	23.800	24.000	22.055	30,373,695
2021-12-01	24.820	25.350	23.460	25.280	23.231	38,742,711
2021-11-30	24.990	25.050	23.770	24.440	22.459	29,700,955
2021-11-29	23.610	25.900	23.380	24.720	22.717	47,656,474
2021-11-26	22.700	24.350	22.310	23.800	21.871	48,529,451
2021-11-25	21.410	23.660	21.010	22.800	20.952	53,203,888
2021-11-24	21.210	21.770	20.600	21.540	19.794	39,136,701
2021-11-23	21.390	22.990	20.900	21.630	19.877	63,384,197
2021-11-22	21.090	21.590	20.580	21.350	19.620	39,857,476
2021-11-19	21.110	21.240	20.360	21.090	19.381	39,740,679
2021-11-18	21.650	21.900	20.870	21.130	19.418	47,680,384
2021-11-17	21.170	22.140	20.170	21.720	19.960	71,698,951
2021-11-16	19.890	21.800	19.520	20.660	18.986	94,770,754
2021-11-15	19.000	20.230	18.390	20.230	18.591	128,886,657
2021-11-12	16.670	18.390	16.610	18.390	16.900	74,837,106
2021-11-11	17.050	17.300	16.690	16.720	15.365	25,129,175
2021-11-10	16.750	17.300	16.510	17.130	15.742	35,650,367

← NewerPage 20 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.