Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.320	16.470	16.100	16.370	16.370	7,752,600
2025-01-22	16.250	16.320	15.970	16.120	16.120	5,705,400
2025-01-21	16.600	16.680	16.230	16.260	16.260	6,137,900
2025-01-20	16.380	16.880	16.300	16.560	16.560	8,947,985
2025-01-17	15.900	16.390	15.810	16.280	16.280	9,451,042
2025-01-16	15.620	15.950	15.530	15.890	15.890	9,693,994
2025-01-15	15.800	15.920	15.510	15.570	15.570	7,174,100
2025-01-14	15.570	15.920	15.450	15.850	15.850	10,528,967
2025-01-13	15.800	15.920	15.300	15.370	15.370	12,857,437
2025-01-10	16.530	16.530	16.010	16.010	16.010	5,844,386
2025-01-09	16.520	16.700	16.410	16.420	16.420	6,596,797
2025-01-08	16.280	16.720	15.950	16.630	16.630	12,822,176
2025-01-07	16.300	16.500	16.120	16.390	16.390	7,223,952
2025-01-06	16.560	16.810	16.140	16.270	16.270	11,585,848
2025-01-03	16.760	17.050	16.540	16.560	16.560	10,230,800
2025-01-02	16.960	17.400	16.670	16.790	16.790	13,296,900
2024-12-31	17.070	17.200	16.910	16.960	16.960	8,115,400
2024-12-30	17.140	17.460	16.970	17.060	17.060	13,975,720
2024-12-27	17.000	17.230	16.820	17.140	17.140	7,986,083
2024-12-26	16.800	17.050	16.600	16.980	16.980	8,921,733
2024-12-25	16.870	16.870	16.680	16.820	16.820	5,401,893
2024-12-24	16.710	16.900	16.600	16.870	16.870	8,451,020
2024-12-23	16.820	17.180	16.600	16.630	16.630	12,881,611
2024-12-20	17.120	17.200	16.820	16.850	16.850	8,227,555
2024-12-19	17.000	17.200	16.800	17.150	17.150	7,417,493
2024-12-18	17.110	17.450	17.000	17.100	17.100	10,008,467
2024-12-17	16.920	17.320	16.860	16.990	16.990	10,350,062
2024-12-16	16.850	17.090	16.720	16.930	16.930	6,687,461
2024-12-13	17.090	17.260	16.840	16.850	16.850	7,729,457
2024-12-12	17.130	17.160	16.860	17.100	17.100	7,049,930
2024-12-11	17.280	17.400	17.070	17.120	17.120	8,543,229
2024-12-10	17.900	17.940	17.300	17.300	17.300	10,395,572
2024-12-09	17.280	17.530	17.220	17.480	17.480	7,900,674
2024-12-06	17.140	17.310	16.950	17.280	17.280	6,115,915
2024-12-05	17.180	17.350	17.080	17.130	17.130	5,957,601
2024-12-04	17.530	17.560	17.120	17.250	17.250	7,022,889
2024-12-03	17.340	17.830	17.240	17.520	17.520	11,898,489
2024-12-02	16.880	17.410	16.820	17.390	17.390	12,441,819
2024-11-29	16.810	17.060	16.640	16.940	16.940	8,113,898
2024-11-28	17.090	17.160	16.800	16.850	16.850	8,605,005
2024-11-27	16.630	17.020	16.480	17.020	17.020	7,097,553
2024-11-26	16.900	17.040	16.720	16.770	16.770	6,337,548
2024-11-25	17.500	17.580	16.750	16.900	16.900	13,677,400
2024-11-22	18.260	18.550	17.510	17.530	17.530	9,712,834
2024-11-21	18.260	18.550	18.180	18.340	18.340	7,383,462
2024-11-20	18.500	18.560	18.130	18.260	18.260	11,193,328
2024-11-19	17.700	18.510	17.660	18.500	18.500	18,680,772
2024-11-18	17.480	17.950	17.420	17.690	17.690	11,655,593
2024-11-15	17.920	18.020	17.470	17.480	17.480	12,160,100
2024-11-14	18.390	18.800	17.990	18.000	18.000	11,280,764
2024-11-13	18.090	18.440	18.020	18.390	18.390	10,021,077
2024-11-12	18.890	18.970	18.110	18.200	18.200	23,331,499
2024-11-11	18.800	18.950	18.350	18.840	18.840	15,618,149
2024-11-08	18.920	19.520	18.730	18.810	18.810	15,195,269
2024-11-07	18.860	19.140	18.600	18.900	18.900	16,346,822
2024-11-06	18.210	19.370	18.180	18.840	18.840	30,860,759
2024-11-05	18.100	18.330	17.680	18.240	18.240	15,317,695
2024-11-04	17.970	18.410	17.900	18.070	18.070	9,189,218
2024-11-01	18.080	18.440	17.880	17.990	17.990	13,981,032
2024-10-31	18.730	18.900	18.030	18.110	18.110	16,818,872

← NewerPage 8 of 21 · 1,219 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.