Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.200	27.350	26.180	27.330	27.330	50,342,921
2025-10-23	26.000	26.390	25.400	25.620	25.620	40,453,931
2025-10-22	26.220	26.980	25.010	26.420	26.420	63,260,193
2025-10-21	26.500	27.450	26.180	26.510	26.510	75,550,280
2025-10-20	27.010	27.720	25.700	26.490	26.490	78,085,756
2025-10-17	26.470	28.480	26.100	27.140	27.140	116,070,367
2025-10-16	26.660	27.370	25.380	27.370	27.370	110,434,201
2025-10-15	23.200	24.880	23.200	24.880	24.880	73,289,130
2025-10-14	23.920	25.180	22.390	22.620	22.620	89,653,712
2025-10-13	21.400	24.770	21.260	23.340	23.340	95,695,351
2025-10-10	20.650	22.520	20.560	22.520	22.520	53,433,777
2025-10-09	20.190	20.930	20.100	20.470	20.470	35,622,908
2025-09-30	19.150	20.470	18.930	20.190	20.190	40,734,846
2025-09-29	19.220	19.500	18.730	19.110	19.110	31,114,147
2025-09-26	18.000	19.770	18.000	19.100	19.100	52,251,908
2025-09-25	18.300	18.490	18.020	18.220	18.220	20,692,500
2025-09-24	18.000	18.310	17.860	18.300	18.300	15,503,965
2025-09-23	17.900	18.140	17.520	18.050	18.050	16,738,932
2025-09-22	17.850	18.000	17.630	17.900	17.900	12,448,106
2025-09-19	17.650	17.980	17.540	17.850	17.850	16,154,074
2025-09-18	17.500	18.090	17.420	17.650	17.650	23,566,442
2025-09-17	17.190	17.760	17.110	17.590	17.590	18,660,904
2025-09-16	17.370	17.430	17.060	17.190	17.190	13,538,394
2025-09-15	17.490	17.610	17.230	17.420	17.420	18,944,604
2025-09-12	18.030	18.500	17.530	17.580	17.580	23,837,700
2025-09-11	17.270	17.690	17.090	17.500	17.500	16,438,944
2025-09-10	17.220	17.370	16.910	17.290	17.290	15,269,613
2025-09-09	17.150	17.730	17.020	17.320	17.320	20,379,126
2025-09-08	17.040	17.130	16.940	17.080	17.080	14,394,972
2025-09-05	16.660	17.060	16.560	17.000	17.000	17,640,363
2025-09-04	16.760	16.950	16.400	16.660	16.660	16,484,894
2025-09-03	16.560	16.880	16.330	16.770	16.770	22,039,823
2025-09-02	17.160	17.200	16.350	16.520	16.520	31,490,370
2025-09-01	17.600	17.710	17.000	17.060	17.060	46,905,842
2025-08-29	18.150	18.150	17.840	18.110	18.110	14,430,838
2025-08-28	17.940	18.150	17.590	18.070	18.070	15,601,208
2025-08-27	18.530	18.600	17.910	17.910	17.910	13,440,712
2025-08-26	18.150	18.700	18.020	18.340	18.340	17,373,680
2025-08-25	17.980	18.380	17.850	18.230	18.230	16,633,670
2025-08-22	17.900	18.070	17.760	17.910	17.910	11,164,256
2025-08-21	18.020	18.080	17.840	17.980	17.980	12,750,468
2025-08-20	17.690	18.040	17.580	17.990	17.990	20,345,305
2025-08-19	17.650	18.070	17.650	17.690	17.690	14,236,913
2025-08-18	17.770	17.890	17.530	17.600	17.600	16,270,538
2025-08-15	17.050	17.680	17.010	17.600	17.600	17,426,375
2025-08-14	17.220	17.380	17.090	17.100	17.100	13,897,139
2025-08-13	17.100	17.190	17.050	17.110	17.110	12,377,653
2025-08-12	17.350	17.450	17.060	17.100	17.100	12,006,562
2025-08-11	17.400	17.410	17.210	17.260	17.260	10,418,342
2025-08-08	17.260	17.400	17.240	17.330	17.330	6,096,523
2025-08-07	17.260	17.430	17.150	17.370	17.370	9,345,265
2025-08-06	17.010	17.330	17.010	17.240	17.240	9,187,231
2025-08-05	16.960	17.140	16.910	17.090	17.090	8,733,849
2025-08-04	16.930	16.990	16.820	16.970	16.970	9,069,200
2025-08-01	16.930	17.030	16.870	16.950	16.950	6,922,894
2025-07-31	17.160	17.200	16.880	16.970	16.970	7,924,617
2025-07-30	17.250	17.380	17.080	17.180	17.180	8,237,174
2025-07-29	17.090	17.400	16.890	17.310	17.310	11,578,094
2025-07-28	17.170	17.210	17.050	17.110	17.110	8,631,329
2025-07-25	17.460	17.470	17.110	17.200	17.200	11,227,503

← NewerPage 5 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.