Beijing Sifang Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.290 | 17.440 | 15.900 | 16.940 | 15.567 | 46,625,838 |
| 2021-11-08 | 15.780 | 16.270 | 15.580 | 16.270 | 14.951 | 29,755,222 |
| 2021-11-05 | 17.300 | 17.350 | 16.000 | 16.000 | 14.703 | 40,493,909 |
| 2021-11-04 | 17.190 | 17.750 | 17.090 | 17.380 | 15.972 | 38,316,460 |
| 2021-11-03 | 16.900 | 17.100 | 16.110 | 17.080 | 15.696 | 41,025,858 |
| 2021-11-02 | 17.930 | 18.170 | 16.610 | 17.120 | 15.733 | 53,374,337 |
| 2021-11-01 | 17.800 | 19.140 | 17.350 | 18.310 | 16.826 | 61,593,835 |
| 2021-10-29 | 18.920 | 19.350 | 18.000 | 18.740 | 17.221 | 46,808,249 |
| 2021-10-28 | 18.940 | 19.560 | 18.050 | 19.010 | 17.469 | 66,197,951 |
| 2021-10-27 | 18.350 | 19.200 | 18.000 | 19.120 | 17.571 | 66,792,251 |
| 2021-10-26 | 18.610 | 19.100 | 18.010 | 18.250 | 16.771 | 68,269,889 |
| 2021-10-25 | 17.000 | 18.190 | 16.700 | 18.190 | 16.716 | 61,018,707 |
| 2021-10-22 | 17.300 | 17.640 | 16.390 | 16.540 | 15.200 | 50,424,303 |
| 2021-10-21 | 17.250 | 18.450 | 16.930 | 17.790 | 16.348 | 49,810,410 |
| 2021-10-20 | 16.830 | 17.920 | 16.830 | 17.500 | 16.082 | 48,801,747 |
| 2021-10-19 | 16.700 | 18.280 | 16.650 | 17.390 | 15.981 | 64,291,173 |
| 2021-10-18 | 16.380 | 17.050 | 15.600 | 16.630 | 15.282 | 44,587,300 |
| 2021-10-15 | 16.570 | 17.050 | 16.080 | 16.150 | 14.841 | 44,183,269 |
| 2021-10-14 | 15.000 | 16.700 | 14.500 | 16.700 | 15.347 | 51,041,703 |
← NewerPage 21 of 21 · 1,219 trading days
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.