Chongqing Sifang New Material Co., Ltd. (605122.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 9.77 | 9.77 | 9.30 | 9.38 | 9.38 | 1,419,320 |
| 21 Jun 2024 | 9.68 | 10.16 | 9.60 | 9.78 | 9.78 | 1,982,306 |
| 20 Jun 2024 | 9.96 | 10.00 | 9.65 | 9.67 | 9.67 | 972,000 |
| 19 Jun 2024 | 9.95 | 10.08 | 9.90 | 9.97 | 9.97 | 660,700 |
| 18 Jun 2024 | 9.85 | 10.04 | 9.85 | 9.92 | 9.92 | 1,210,800 |
| 17 Jun 2024 | 10.05 | 10.16 | 9.84 | 9.89 | 9.89 | 1,051,060 |
| 14 Jun 2024 | 10.02 | 10.14 | 9.94 | 10.12 | 10.12 | 677,080 |
| 13 Jun 2024 | 10.14 | 10.30 | 9.99 | 10.07 | 10.07 | 944,300 |
| 12 Jun 2024 | 9.94 | 10.17 | 9.87 | 10.14 | 10.14 | 1,327,986 |
| 11 Jun 2024 | 10.05 | 10.06 | 9.66 | 9.87 | 9.87 | 1,546,407 |
| 07 Jun 2024 | 9.71 | 10.11 | 9.57 | 10.06 | 10.06 | 1,815,238 |
| 06 Jun 2024 | 10.28 | 10.28 | 9.36 | 9.54 | 9.54 | 2,080,491 |
| 05 Jun 2024 | 10.67 | 10.67 | 10.18 | 10.21 | 10.21 | 1,247,700 |
| 04 Jun 2024 | 10.98 | 10.98 | 10.48 | 10.59 | 10.59 | 1,624,365 |
| 03 Jun 2024 | 11.07 | 11.54 | 10.90 | 11.03 | 11.03 | 1,662,225 |
| 31 May 2024 | 11.26 | 11.44 | 11.15 | 11.18 | 11.18 | 1,227,300 |
| 31 May 2024 | 0.023 Dividend | |||||
| 30 May 2024 | 11.47 | 11.62 | 11.32 | 11.33 | 11.31 | 988,300 |
| 29 May 2024 | 11.61 | 11.91 | 11.45 | 11.58 | 11.56 | 1,277,180 |
| 28 May 2024 | 11.73 | 11.73 | 11.50 | 11.50 | 11.48 | 996,000 |
| 27 May 2024 | 11.66 | 11.76 | 11.43 | 11.73 | 11.71 | 1,396,440 |
| 24 May 2024 | 11.71 | 11.76 | 11.53 | 11.53 | 11.51 | 958,920 |
| 23 May 2024 | 11.90 | 11.90 | 11.64 | 11.68 | 11.66 | 1,456,600 |
| 22 May 2024 | 12.00 | 12.14 | 11.87 | 11.90 | 11.88 | 1,797,340 |
| 21 May 2024 | 11.90 | 12.29 | 11.90 | 12.07 | 12.05 | 1,978,020 |
| 20 May 2024 | 11.99 | 12.20 | 11.75 | 12.01 | 11.99 | 3,066,160 |
| 17 May 2024 | 12.03 | 12.06 | 11.62 | 11.98 | 11.96 | 3,384,018 |
| 16 May 2024 | 11.39 | 12.06 | 11.37 | 12.06 | 12.04 | 3,001,988 |
| 15 May 2024 | 11.39 | 11.50 | 11.25 | 11.40 | 11.38 | 920,563 |
| 14 May 2024 | 11.32 | 11.43 | 11.19 | 11.37 | 11.35 | 1,216,000 |
| 13 May 2024 | 11.36 | 11.37 | 11.03 | 11.19 | 11.17 | 1,333,280 |
| 10 May 2024 | 11.63 | 11.65 | 11.32 | 11.37 | 11.35 | 1,243,460 |
| 09 May 2024 | 11.18 | 11.66 | 11.18 | 11.64 | 11.62 | 1,993,618 |
| 08 May 2024 | 11.41 | 11.41 | 11.15 | 11.17 | 11.15 | 1,050,020 |
| 07 May 2024 | 11.27 | 11.42 | 11.19 | 11.42 | 11.40 | 1,480,220 |
| 06 May 2024 | 11.01 | 11.34 | 11.01 | 11.27 | 11.25 | 1,409,120 |
| 30 Apr 2024 | 10.94 | 10.99 | 10.76 | 10.94 | 10.92 | 2,125,938 |
| 29 Apr 2024 | 10.56 | 10.97 | 10.48 | 10.95 | 10.93 | 2,323,960 |
| 26 Apr 2024 | 10.46 | 10.55 | 10.32 | 10.46 | 10.44 | 1,453,580 |
| 25 Apr 2024 | 10.30 | 10.57 | 10.25 | 10.45 | 10.43 | 1,297,900 |
| 24 Apr 2024 | 10.32 | 10.60 | 10.24 | 10.37 | 10.35 | 1,794,600 |
| 23 Apr 2024 | 9.81 | 10.20 | 9.81 | 10.13 | 10.11 | 1,605,420 |
| 22 Apr 2024 | 9.91 | 10.04 | 9.65 | 9.82 | 9.80 | 1,398,340 |
| 19 Apr 2024 | 10.06 | 10.22 | 9.90 | 9.91 | 9.89 | 1,614,240 |
| 18 Apr 2024 | 10.27 | 10.41 | 9.93 | 10.09 | 10.07 | 2,325,663 |
| 17 Apr 2024 | 9.52 | 10.27 | 9.52 | 10.23 | 10.21 | 2,999,885 |
| 16 Apr 2024 | 10.06 | 10.75 | 9.28 | 9.52 | 9.50 | 3,895,653 |
| 15 Apr 2024 | 11.46 | 11.46 | 10.26 | 10.30 | 10.28 | 6,657,322 |
| 12 Apr 2024 | 11.80 | 11.80 | 11.40 | 11.40 | 11.38 | 4,773,852 |
| 11 Apr 2024 | 11.61 | 12.23 | 11.38 | 11.98 | 11.96 | 6,471,102 |
| 10 Apr 2024 | 12.49 | 13.47 | 11.62 | 11.83 | 11.81 | 10,017,435 |
| 09 Apr 2024 | 11.30 | 12.41 | 11.30 | 12.41 | 12.38 | 3,167,302 |
| 08 Apr 2024 | 11.98 | 12.04 | 11.23 | 11.28 | 11.26 | 2,142,480 |
| 03 Apr 2024 | 11.95 | 12.14 | 11.76 | 11.97 | 11.95 | 1,626,510 |
| 02 Apr 2024 | 11.75 | 12.01 | 11.75 | 11.93 | 11.91 | 1,841,733 |
| 01 Apr 2024 | 11.54 | 11.87 | 11.38 | 11.79 | 11.77 | 2,172,860 |
| 29 Mar 2024 | 11.28 | 11.45 | 11.24 | 11.35 | 11.33 | 693,860 |
| 28 Mar 2024 | 10.93 | 11.37 | 10.90 | 11.27 | 11.25 | 1,570,021 |
| 27 Mar 2024 | 11.35 | 11.35 | 10.90 | 10.90 | 10.88 | 1,592,340 |
| 26 Mar 2024 | 11.32 | 11.36 | 11.03 | 11.34 | 11.32 | 1,662,260 |
| 25 Mar 2024 | 11.49 | 11.62 | 11.18 | 11.23 | 11.21 | 1,499,340 |
| 22 Mar 2024 | 11.80 | 11.81 | 11.48 | 11.52 | 11.50 | 1,380,783 |
| 21 Mar 2024 | 11.71 | 11.83 | 11.52 | 11.79 | 11.77 | 1,742,740 |
| 20 Mar 2024 | 11.48 | 11.71 | 11.45 | 11.71 | 11.69 | 1,466,459 |
| 19 Mar 2024 | 11.68 | 11.70 | 11.46 | 11.51 | 11.49 | 1,679,860 |
| 18 Mar 2024 | 11.68 | 11.70 | 11.48 | 11.68 | 11.66 | 1,856,870 |
| 15 Mar 2024 | 11.12 | 11.52 | 11.00 | 11.45 | 11.43 | 1,818,593 |
| 14 Mar 2024 | 11.28 | 11.35 | 10.96 | 11.12 | 11.10 | 1,756,543 |
| 13 Mar 2024 | 11.24 | 11.33 | 10.95 | 11.14 | 11.12 | 1,532,060 |
| 12 Mar 2024 | 10.88 | 11.19 | 10.87 | 11.18 | 11.16 | 1,673,653 |
| 11 Mar 2024 | 10.74 | 10.86 | 10.62 | 10.86 | 10.84 | 1,621,283 |
| 08 Mar 2024 | 10.63 | 10.78 | 10.45 | 10.72 | 10.70 | 1,708,680 |
| 07 Mar 2024 | 10.64 | 10.82 | 10.47 | 10.51 | 10.49 | 1,302,306 |
| 06 Mar 2024 | 10.42 | 10.64 | 10.28 | 10.51 | 10.49 | 1,548,054 |
| 05 Mar 2024 | 10.64 | 10.73 | 10.37 | 10.41 | 10.39 | 1,745,700 |
| 04 Mar 2024 | 11.11 | 11.20 | 10.43 | 10.71 | 10.69 | 2,140,323 |
| 01 Mar 2024 | 11.00 | 11.20 | 10.89 | 11.03 | 11.01 | 1,934,880 |
| 29 Feb 2024 | 10.22 | 10.88 | 10.12 | 10.88 | 10.86 | 2,737,880 |
| 28 Feb 2024 | 11.70 | 11.97 | 10.50 | 10.50 | 10.48 | 4,183,083 |
| 27 Feb 2024 | 11.32 | 11.69 | 11.01 | 11.67 | 11.65 | 1,790,530 |
| 26 Feb 2024 | 11.04 | 11.48 | 10.90 | 11.16 | 11.14 | 2,634,680 |
| 23 Feb 2024 | 10.53 | 10.99 | 10.50 | 10.94 | 10.92 | 2,105,260 |
| 22 Feb 2024 | 10.27 | 10.53 | 10.17 | 10.53 | 10.51 | 1,715,914 |
| 21 Feb 2024 | 9.79 | 10.56 | 9.61 | 10.28 | 10.26 | 2,504,251 |
| 20 Feb 2024 | 9.75 | 9.91 | 9.60 | 9.90 | 9.88 | 2,106,159 |
| 19 Feb 2024 | 9.32 | 9.73 | 9.32 | 9.72 | 9.70 | 3,241,190 |
| 08 Feb 2024 | 8.33 | 9.28 | 8.06 | 9.21 | 9.19 | 4,778,685 |
| 07 Feb 2024 | 9.70 | 9.74 | 8.73 | 8.73 | 8.71 | 4,355,060 |
| 06 Feb 2024 | 10.23 | 10.23 | 9.68 | 9.70 | 9.68 | 4,242,793 |
| 05 Feb 2024 | 11.83 | 11.83 | 10.76 | 10.76 | 10.74 | 1,680,000 |
| 02 Feb 2024 | 12.88 | 12.92 | 11.38 | 11.96 | 11.94 | 2,114,659 |
| 01 Feb 2024 | 13.01 | 13.03 | 12.30 | 12.63 | 12.60 | 1,738,607 |
| 31 Jan 2024 | 13.73 | 13.96 | 13.00 | 13.01 | 12.98 | 1,920,860 |
| 30 Jan 2024 | 13.95 | 14.36 | 13.72 | 13.75 | 13.72 | 1,311,100 |
| 29 Jan 2024 | 14.89 | 15.25 | 14.17 | 14.20 | 14.17 | 1,522,640 |
| 26 Jan 2024 | 14.53 | 15.15 | 14.53 | 14.95 | 14.92 | 1,630,640 |
| 25 Jan 2024 | 13.63 | 14.48 | 13.60 | 14.47 | 14.44 | 1,560,120 |
| 24 Jan 2024 | 13.59 | 13.79 | 13.11 | 13.63 | 13.60 | 1,651,580 |
| 23 Jan 2024 | 13.75 | 13.95 | 13.35 | 13.59 | 13.56 | 2,011,560 |
| 22 Jan 2024 | 14.93 | 15.02 | 13.69 | 13.92 | 13.89 | 1,636,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.