Chongqing Sifang New Material Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	20.840	20.840	20.580	20.790	20.650	381,800
2021-11-09	20.550	20.840	20.490	20.840	20.700	705,260
2021-11-08	20.300	20.570	20.300	20.530	20.392	415,280
2021-11-05	20.420	20.470	20.280	20.450	20.312	438,682
2021-11-04	20.250	20.470	20.140	20.420	20.282	400,714
2021-11-03	20.180	20.270	20.030	20.270	20.133	376,364
2021-11-02	20.410	20.590	19.910	20.030	19.895	563,250
2021-11-01	20.300	20.540	20.130	20.430	20.292	489,370
2021-10-29	20.130	20.350	19.900	20.300	20.163	549,535
2021-10-28	20.490	20.770	20.100	20.130	19.994	635,713
2021-10-27	20.940	21.210	20.660	20.680	20.541	732,610
2021-10-26	21.150	21.250	21.000	21.050	20.908	402,923
2021-10-25	21.410	21.420	20.930	21.140	20.998	568,572
2021-10-22	21.620	21.850	21.420	21.420	21.276	609,800
2021-10-21	21.550	22.230	21.450	21.760	21.613	1,013,545
2021-10-20	21.550	21.550	21.230	21.250	21.107	481,683
2021-10-19	21.500	21.580	21.410	21.500	21.355	340,751
2021-10-18	21.840	21.840	21.370	21.500	21.355	553,521
2021-10-15	21.950	21.950	21.780	21.840	21.693	370,603
2021-10-14	22.000	22.000	21.860	21.960	21.812	277,238

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.