Beijing Sifang Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.400	18.740	18.140	18.600	18.600	14,514,000
2024-10-29	18.240	18.750	18.110	18.480	18.480	21,793,379
2024-10-28	18.020	18.470	17.740	18.240	18.240	15,162,595
2024-10-25	18.330	18.410	17.770	18.110	18.110	20,815,967
2024-10-24	18.360	18.520	18.170	18.330	18.330	7,317,661
2024-10-23	18.880	19.060	18.370	18.530	18.530	15,461,723
2024-10-22	18.680	19.190	18.460	18.940	18.940	13,987,917
2024-10-21	19.220	19.220	18.360	18.680	18.680	22,244,423
2024-10-18	18.400	19.290	18.200	18.990	18.990	21,075,149
2024-10-17	18.550	18.710	18.200	18.370	18.370	12,404,000
2024-10-16	18.000	18.750	17.910	18.450	18.450	11,321,964
2024-10-15	19.380	19.380	18.200	18.300	18.300	24,001,433
2024-10-14	19.500	19.780	19.010	19.460	19.460	13,483,222
2024-10-11	20.000	20.080	19.110	19.310	19.310	11,934,215
2024-10-10	20.110	20.870	20.010	20.100	20.100	18,138,838
2024-10-09	19.840	21.090	19.250	20.110	20.110	27,725,448
2024-10-08	21.960	21.960	19.470	20.040	20.040	31,282,497
2024-09-30	19.550	20.280	19.300	20.000	20.000	32,051,447
2024-09-27	18.300	18.980	18.300	18.870	18.870	7,377,665
2024-09-26	18.080	18.300	17.600	18.300	18.300	11,385,043
2024-09-25	17.760	18.660	17.660	18.100	18.100	15,804,840
2024-09-24	17.590	17.780	17.180	17.670	17.670	11,164,951
2024-09-23	17.790	18.080	17.420	17.480	17.480	6,493,784
2024-09-20	17.590	17.820	17.450	17.770	17.770	7,480,332
2024-09-19	17.810	17.860	17.490	17.540	17.540	8,451,229
2024-09-18	16.880	17.880	16.720	17.710	17.710	13,597,653
2024-09-13	16.920	17.100	16.770	16.910	16.910	4,792,397
2024-09-12	16.740	17.240	16.590	16.980	16.980	9,071,525
2024-09-11	16.480	16.800	16.330	16.760	16.760	5,396,291
2024-09-10	16.400	16.590	16.260	16.540	16.540	4,465,905
2024-09-09	16.610	16.730	16.350	16.430	16.430	4,653,500
2024-09-06	16.590	16.760	16.370	16.650	16.650	6,135,108
2024-09-05	16.980	17.040	16.220	16.640	16.640	11,470,401
2024-09-04	17.080	17.250	16.630	17.010	17.010	7,200,402
2024-09-03	16.640	17.250	16.570	17.140	17.140	11,464,033
2024-09-02	16.590	16.900	16.510	16.640	16.640	10,178,617
2024-08-30	16.220	16.920	16.100	16.580	16.580	12,197,491
2024-08-29	15.830	16.480	15.820	16.170	16.170	8,371,957
2024-08-28	15.910	16.280	15.820	15.980	15.980	7,235,315
2024-08-27	16.510	16.560	15.880	15.890	15.890	10,460,867
2024-08-26	16.490	16.800	16.200	16.640	16.640	5,767,861
2024-08-23	16.830	17.220	16.350	16.510	16.510	8,724,694
2024-08-22	16.570	17.060	16.380	16.860	16.860	7,994,149
2024-08-21	16.700	16.850	16.470	16.570	16.570	3,923,530
2024-08-20	17.110	17.170	16.430	16.760	16.760	7,130,831
2024-08-19	16.830	17.460	16.730	17.070	17.070	5,042,904
2024-08-16	17.200	17.260	16.800	16.940	16.940	6,437,420
2024-08-15	17.290	17.490	17.000	17.180	17.180	6,988,143
2024-08-14	17.690	17.720	17.180	17.290	17.290	6,336,563
2024-08-13	17.600	17.940	17.460	17.690	17.690	7,841,371
2024-08-12	17.700	17.820	17.380	17.510	17.510	5,879,525
2024-08-09	17.520	18.080	17.500	17.590	17.590	6,901,930
2024-08-08	17.690	17.800	16.980	17.580	17.580	15,616,723
2024-08-07	16.920	18.180	16.850	17.820	17.820	21,034,903
2024-08-06	16.860	17.000	16.510	16.730	16.730	7,002,536
2024-08-05	16.800	17.110	16.580	16.660	16.660	7,851,813
2024-08-02	17.320	17.520	16.790	16.840	16.840	9,524,265
2024-08-01	17.330	17.740	17.210	17.380	17.380	9,674,912
2024-07-31	17.220	17.550	16.810	17.400	17.400	14,134,930
2024-07-30	17.220	17.450	16.630	17.020	17.020	9,984,253

← NewerPage 9 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.