Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	54.090	57.800	50.310	52.280	52.280	49,206,077
2026-04-22	49.530	54.890	49.300	53.400	53.400	40,619,958
2026-04-21	48.650	50.340	47.110	49.900	49.900	31,169,922
2026-04-20	47.650	48.880	46.980	48.830	48.830	29,452,514
2026-04-17	46.450	49.000	46.130	48.130	48.130	34,665,205
2026-04-16	45.710	46.500	43.800	46.500	46.500	31,879,247
2026-04-15	44.380	46.300	44.150	45.050	45.050	36,638,741
2026-04-14	43.950	44.750	42.600	44.100	44.100	32,743,609
2026-04-13	43.010	45.800	42.650	44.360	44.360	28,250,269
2026-04-10	44.150	45.220	43.070	43.650	43.650	25,900,111
2026-04-09	43.000	44.790	42.590	43.780	43.780	23,107,250
2026-04-08	41.660	43.800	41.480	43.750	43.750	32,787,143
2026-04-07	41.860	42.150	39.700	39.900	39.900	21,085,908
2026-04-03	42.090	43.000	41.200	41.740	41.740	18,251,289
2026-04-02	44.200	44.200	41.210	41.590	41.590	26,771,821
2026-04-01	44.500	44.920	43.950	44.410	44.410	21,470,350
2026-03-31	45.300	45.610	43.000	43.080	43.080	22,667,196
2026-03-30	45.380	45.850	44.020	44.870	44.870	21,480,392
2026-03-27	44.840	46.990	44.080	45.780	45.780	25,635,082
2026-03-26	44.610	46.100	44.470	44.840	44.840	17,809,947
2026-03-25	44.390	46.400	44.250	44.700	44.700	26,885,006
2026-03-24	43.800	43.940	40.340	43.560	43.560	40,411,391
2026-03-23	44.970	45.990	42.760	43.280	43.280	32,654,987
2026-03-20	46.690	48.080	45.810	46.210	46.210	24,075,418
2026-03-19	47.200	47.780	45.720	46.100	46.100	20,228,147
2026-03-18	47.940	48.560	46.800	48.220	48.220	21,705,141
2026-03-17	48.220	48.580	47.240	47.510	47.510	24,883,539
2026-03-16	46.750	48.470	44.770	48.220	48.220	39,938,595
2026-03-13	48.550	48.650	46.360	46.730	46.730	33,384,578
2026-03-12	50.010	50.840	47.890	49.180	49.180	28,878,977
2026-03-11	51.000	52.000	49.500	49.900	49.900	26,522,061
2026-03-10	52.650	52.780	50.010	51.240	51.240	29,535,058
2026-03-09	50.950	55.660	49.960	53.200	53.200	41,623,498
2026-03-06	50.730	55.620	50.550	52.950	52.950	35,148,179
2026-03-05	49.390	52.250	49.300	52.190	52.190	35,621,775
2026-03-04	45.020	49.770	44.880	48.520	48.520	33,800,478
2026-03-03	48.140	48.650	45.510	46.280	46.280	27,340,074
2026-03-02	43.800	49.000	43.800	48.130	48.130	32,566,724
2026-02-27	44.200	44.880	43.790	44.790	44.790	17,158,612
2026-02-26	42.000	45.280	41.760	44.880	44.880	28,238,604
2026-02-25	43.000	43.800	41.850	42.220	42.220	25,053,820
2026-02-24	42.480	44.270	41.550	43.400	43.400	26,056,371
2026-02-13	42.750	42.750	40.740	41.400	41.400	25,876,895
2026-02-12	39.770	42.780	38.600	42.780	42.780	32,113,338
2026-02-11	39.390	40.330	38.810	38.890	38.890	20,590,602
2026-02-10	36.600	39.630	36.170	38.680	38.680	30,821,615
2026-02-09	36.720	36.880	35.150	36.710	36.710	22,561,454
2026-02-06	35.460	36.500	34.780	35.620	35.620	25,614,533
2026-02-05	40.390	40.400	36.420	36.420	36.420	40,917,600
2026-02-04	40.370	41.360	39.320	40.470	40.470	22,314,982
2026-02-03	37.750	40.670	37.320	40.520	40.520	34,876,967
2026-02-02	39.000	39.300	37.370	37.730	37.730	27,699,036
2026-01-30	37.540	38.030	36.000	37.520	37.520	18,572,848
2026-01-29	38.510	39.630	37.710	37.870	37.870	21,001,996
2026-01-28	38.110	39.460	37.540	38.800	38.800	22,217,323
2026-01-27	37.150	38.350	36.530	38.080	38.080	23,451,411
2026-01-26	37.510	38.980	37.310	37.600	37.600	25,427,009
2026-01-23	37.500	39.000	37.210	37.890	37.890	24,306,226
2026-01-22	38.900	39.490	37.260	37.430	37.430	30,020,977
2026-01-21	38.880	40.510	38.040	38.850	38.850	34,031,856

← NewerPage 3 of 5 · 243 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.