Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.320	17.480	17.210	17.450	17.450	10,615,817
2025-07-23	17.850	17.870	17.350	17.430	17.430	16,416,689
2025-07-22	17.210	17.760	17.040	17.670	17.670	24,648,805
2025-07-21	17.220	17.580	17.020	17.460	17.460	22,242,000
2025-07-18	16.970	17.040	16.760	16.850	16.850	8,680,500
2025-07-17	17.000	17.020	16.900	16.970	16.970	7,348,800
2025-07-16	17.220	17.300	16.950	17.010	17.010	8,990,842
2025-07-15	17.190	17.360	17.070	17.130	17.130	10,351,200
2025-07-14	16.900	17.300	16.880	17.190	17.190	13,210,976
2025-07-11	17.030	17.030	16.760	16.910	16.910	14,400,912
2025-07-10	17.320	17.480	17.020	17.130	17.130	18,596,134
2025-07-09	16.730	17.730	16.700	17.120	17.120	29,504,505
2025-07-08	16.700	16.760	16.530	16.730	16.730	9,529,379
2025-07-07	16.420	16.710	16.390	16.700	16.700	11,280,704
2025-07-04	16.550	16.580	16.370	16.420	16.420	5,949,580
2025-07-03	16.530	16.650	16.410	16.530	16.530	7,828,184
2025-07-02	16.500	16.650	16.370	16.510	16.510	9,691,321
2025-07-01	16.280	16.450	16.200	16.430	16.430	8,747,100
2025-06-30	16.120	16.310	16.100	16.270	16.270	8,103,553
2025-06-27	16.180	16.270	16.090	16.110	16.110	7,390,521
2025-06-26	16.300	16.320	16.100	16.120	16.120	6,950,028
2025-06-25	16.120	16.420	16.120	16.290	16.290	11,262,060
2025-06-24	15.880	16.160	15.850	16.140	16.140	7,106,381
2025-06-23	15.690	15.870	15.640	15.850	15.850	5,517,300
2025-06-20	16.180	16.190	15.690	15.730	15.730	9,513,436
2025-06-19	16.410	16.410	16.050	16.100	16.100	9,124,780
2025-06-18	16.280	16.420	16.260	16.410	16.410	5,246,713
2025-06-17	16.250	16.430	16.180	16.310	16.310	6,969,411
2025-06-16	16.090	16.230	16.000	16.180	16.180	4,879,802
2025-06-13	16.230	16.360	16.130	16.160	16.160	6,273,696
2025-06-12	16.200	16.280	16.090	16.260	16.260	4,693,562
2025-06-11	16.180	16.250	16.090	16.180	16.180	4,317,611
2025-06-10	16.200	16.300	16.050	16.160	16.160	5,247,777
2025-06-09	16.200	16.300	16.140	16.200	16.200	7,839,000
2025-06-06	16.180	16.330	16.110	16.210	16.210	6,670,377
2025-06-05	16.150	16.240	16.050	16.200	16.200	9,508,885
2025-06-04	15.820	16.030	15.800	15.910	15.910	6,807,348
2025-06-03	15.660	15.860	15.570	15.820	15.820	7,118,739
2025-05-30	15.930	15.930	15.610	15.700	15.700	9,547,982
2025-05-29	15.860	15.970	15.810	15.920	15.920	8,850,140
2025-05-28	16.090	16.130	15.820	15.910	15.910	6,851,454
2025-05-27	16.170	16.180	16.000	16.070	16.070	4,817,032
2025-05-26	16.030	16.270	16.030	16.170	16.170	5,898,600
2025-05-23	16.280	16.330	16.020	16.020	16.020	7,838,831
2025-05-22	16.500	16.610	16.240	16.270	16.270	11,287,300
2025-05-21	17.080	17.250	16.990	17.120	17.120	11,599,542
2025-05-20	16.980	17.100	16.930	17.090	17.090	7,123,300
2025-05-19	16.900	17.010	16.750	16.990	16.990	7,405,102
2025-05-16	16.760	16.950	16.720	16.900	16.900	6,993,959
2025-05-15	16.880	16.930	16.700	16.750	16.750	6,948,164
2025-05-14	17.120	17.220	16.880	16.920	16.920	11,588,920
2025-05-13	17.110	17.230	16.890	17.160	17.160	12,049,202
2025-05-12	16.950	17.120	16.940	17.060	17.060	8,188,101
2025-05-09	17.140	17.140	16.860	16.950	16.950	8,778,220
2025-05-08	16.910	17.480	16.900	17.030	17.030	19,619,270
2025-05-07	17.200	17.390	16.620	16.820	16.820	40,074,040
2025-05-06	17.330	17.860	17.250	17.750	17.750	19,130,640
2025-04-30	16.920	17.530	16.910	17.270	17.270	20,284,799
2025-04-29	16.880	17.280	16.740	16.970	16.970	41,856,504
2025-04-28	16.310	16.370	16.000	16.080	16.080	8,694,116

← NewerPage 6 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.