Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.310	16.370	16.000	16.080	16.080	8,694,116
2025-04-25	16.210	16.380	16.210	16.340	16.340	5,801,922
2025-04-24	16.700	16.730	16.190	16.270	16.270	10,282,825
2025-04-23	16.570	16.670	16.380	16.470	16.470	10,463,575
2025-04-22	16.700	16.790	16.510	16.520	16.520	7,536,000
2025-04-21	16.480	16.770	16.420	16.720	16.720	9,086,265
2025-04-18	16.500	16.630	16.420	16.530	16.530	6,858,089
2025-04-17	16.220	16.650	16.150	16.440	16.440	9,079,300
2025-04-16	16.350	16.400	16.100	16.280	16.280	6,457,271
2025-04-15	16.400	16.580	16.110	16.420	16.420	10,404,100
2025-04-14	16.400	16.530	16.280	16.420	16.420	10,303,699
2025-04-11	16.350	16.450	16.180	16.300	16.300	13,212,921
2025-04-10	16.460	16.660	16.250	16.370	16.370	16,859,200
2025-04-09	16.000	16.410	15.620	16.250	16.250	18,784,658
2025-04-08	15.670	16.340	15.670	16.320	16.320	25,909,348
2025-04-07	16.000	16.490	15.300	15.500	15.500	25,641,852
2025-04-03	17.020	17.380	16.980	17.000	17.000	12,761,939
2025-04-02	17.060	17.200	16.830	17.200	17.200	9,882,377
2025-04-01	17.150	17.220	16.810	17.060	17.060	11,849,000
2025-03-31	17.200	17.520	16.980	17.000	17.000	18,460,302
2025-03-28	17.580	17.700	17.260	17.410	17.410	12,560,850
2025-03-27	17.550	17.710	17.430	17.600	17.600	11,050,163
2025-03-26	17.440	17.730	17.250	17.640	17.640	12,965,393
2025-03-25	17.540	17.860	17.400	17.500	17.500	14,731,120
2025-03-24	17.790	17.930	17.380	17.640	17.640	15,644,552
2025-03-21	17.910	18.320	17.700	17.800	17.800	17,138,900
2025-03-20	17.910	18.280	17.730	18.010	18.010	15,028,900
2025-03-19	17.920	18.080	17.650	18.000	18.000	14,346,600
2025-03-18	18.000	18.090	17.750	17.920	17.920	15,127,510
2025-03-17	18.440	18.770	17.900	17.980	17.980	20,825,600
2025-03-14	18.370	18.500	17.720	18.290	18.290	32,889,826
2025-03-13	18.270	19.120	18.180	18.460	18.460	52,584,412
2025-03-12	16.620	18.270	16.530	18.270	18.270	62,978,597
2025-03-11	16.300	16.610	16.220	16.610	16.610	12,692,420
2025-03-10	16.670	16.890	16.350	16.460	16.460	20,641,416
2025-03-07	16.250	16.640	16.120	16.390	16.390	19,430,417
2025-03-06	16.320	16.450	15.970	16.210	16.210	23,574,498
2025-03-05	16.010	16.210	15.890	16.050	16.050	10,781,100
2025-03-04	15.690	16.090	15.670	16.040	16.040	12,155,041
2025-03-03	15.990	16.150	15.660	15.800	15.800	21,411,862
2025-02-28	16.550	16.680	15.940	15.980	15.980	23,716,261
2025-02-27	16.890	16.890	16.360	16.560	16.560	18,244,330
2025-02-26	17.150	17.210	16.670	16.850	16.850	24,635,830
2025-02-25	17.300	17.390	16.880	17.000	17.000	27,292,815
2025-02-24	17.960	17.960	17.410	17.520	17.520	50,396,308
2025-02-21	17.010	17.810	17.010	17.810	17.810	54,381,755
2025-02-20	15.600	16.240	15.320	16.190	16.190	22,946,532
2025-02-19	15.580	15.700	15.360	15.630	15.630	10,385,216
2025-02-18	15.700	15.850	15.560	15.630	15.630	10,300,325
2025-02-17	15.950	16.070	15.570	15.590	15.590	15,345,295
2025-02-14	15.710	16.180	15.700	15.980	15.980	12,602,435
2025-02-13	15.980	16.000	15.710	15.750	15.750	11,173,456
2025-02-12	15.840	16.110	15.780	16.020	16.020	8,945,647
2025-02-11	15.980	16.050	15.680	15.840	15.840	9,708,018
2025-02-10	16.250	16.260	15.950	15.970	15.970	11,739,752
2025-02-07	16.020	16.390	15.800	16.210	16.210	10,503,610
2025-02-06	16.020	16.040	15.820	16.030	16.030	7,740,800
2025-02-05	16.500	16.500	15.950	16.020	16.020	8,401,400
2025-01-27	16.490	16.590	16.280	16.310	16.310	6,063,740
2025-01-24	16.250	16.740	16.230	16.410	16.410	8,939,802

← NewerPage 7 of 21 · 1,213 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.