Beijing Sanfo Outdoor Products Co., Ltd (002780.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.22 | 11.50 | 11.04 | 11.04 | 11.04 | 12,524,300 |
| 29 Apr 2024 | 11.65 | 12.27 | 11.61 | 12.27 | 12.27 | 7,088,001 |
| 26 Apr 2024 | 11.60 | 11.93 | 11.52 | 11.70 | 11.70 | 6,088,900 |
| 25 Apr 2024 | 11.46 | 11.62 | 11.35 | 11.51 | 11.51 | 4,249,700 |
| 24 Apr 2024 | 11.00 | 11.50 | 10.99 | 11.50 | 11.50 | 6,432,195 |
| 23 Apr 2024 | 10.89 | 11.26 | 10.85 | 11.05 | 11.05 | 4,769,400 |
| 22 Apr 2024 | 11.20 | 11.24 | 10.69 | 10.98 | 10.98 | 7,401,760 |
| 19 Apr 2024 | 11.49 | 11.63 | 11.13 | 11.21 | 11.21 | 8,705,829 |
| 18 Apr 2024 | 11.77 | 12.07 | 11.22 | 11.64 | 11.64 | 10,443,760 |
| 17 Apr 2024 | 11.50 | 12.10 | 11.50 | 11.85 | 11.85 | 11,426,141 |
| 16 Apr 2024 | 12.33 | 12.68 | 11.69 | 11.69 | 11.69 | 9,961,687 |
| 15 Apr 2024 | 14.21 | 14.25 | 12.99 | 12.99 | 12.99 | 15,595,614 |
| 12 Apr 2024 | 13.92 | 14.60 | 13.76 | 14.43 | 14.43 | 19,230,422 |
| 11 Apr 2024 | 13.58 | 14.20 | 13.30 | 14.12 | 14.12 | 17,134,236 |
| 10 Apr 2024 | 13.75 | 14.40 | 13.44 | 13.75 | 13.75 | 16,803,840 |
| 09 Apr 2024 | 13.98 | 14.65 | 13.53 | 13.90 | 13.90 | 26,534,783 |
| 08 Apr 2024 | 12.33 | 13.75 | 12.22 | 13.75 | 13.75 | 16,364,333 |
| 03 Apr 2024 | 12.75 | 13.32 | 12.42 | 12.50 | 12.50 | 11,096,395 |
| 02 Apr 2024 | 13.04 | 13.90 | 12.80 | 12.85 | 12.85 | 16,545,166 |
| 01 Apr 2024 | 12.89 | 13.07 | 12.69 | 12.98 | 12.98 | 10,776,762 |
| 29 Mar 2024 | 12.70 | 12.99 | 12.62 | 12.85 | 12.85 | 5,234,298 |
| 28 Mar 2024 | 12.35 | 13.14 | 12.12 | 12.85 | 12.85 | 12,497,118 |
| 27 Mar 2024 | 12.81 | 13.12 | 12.50 | 12.52 | 12.52 | 11,773,237 |
| 26 Mar 2024 | 12.31 | 13.17 | 12.22 | 13.07 | 13.07 | 18,547,999 |
| 25 Mar 2024 | 12.31 | 12.85 | 12.11 | 12.55 | 12.55 | 11,024,797 |
| 22 Mar 2024 | 12.50 | 12.62 | 12.20 | 12.48 | 12.48 | 9,915,661 |
| 21 Mar 2024 | 12.30 | 12.71 | 12.25 | 12.69 | 12.69 | 15,568,265 |
| 20 Mar 2024 | 12.50 | 12.65 | 12.20 | 12.43 | 12.43 | 17,287,272 |
| 19 Mar 2024 | 12.66 | 13.15 | 12.43 | 12.72 | 12.72 | 19,926,543 |
| 18 Mar 2024 | 13.40 | 13.62 | 12.54 | 12.83 | 12.83 | 31,931,502 |
| 15 Mar 2024 | 12.85 | 13.34 | 12.78 | 13.34 | 13.34 | 32,521,694 |
| 14 Mar 2024 | 11.04 | 12.13 | 10.96 | 12.13 | 12.13 | 9,934,785 |
| 13 Mar 2024 | 11.03 | 11.20 | 10.87 | 11.03 | 11.03 | 4,151,023 |
| 12 Mar 2024 | 10.75 | 11.09 | 10.71 | 11.07 | 11.07 | 5,713,865 |
| 11 Mar 2024 | 10.50 | 10.73 | 10.47 | 10.73 | 10.73 | 3,560,100 |
| 08 Mar 2024 | 10.76 | 10.78 | 10.41 | 10.56 | 10.56 | 3,597,500 |
| 07 Mar 2024 | 10.56 | 10.92 | 10.51 | 10.69 | 10.69 | 4,411,625 |
| 06 Mar 2024 | 10.45 | 10.70 | 10.41 | 10.56 | 10.56 | 3,785,600 |
| 05 Mar 2024 | 10.89 | 10.91 | 10.51 | 10.53 | 10.53 | 5,782,653 |
| 04 Mar 2024 | 10.98 | 11.02 | 10.67 | 10.90 | 10.90 | 5,850,174 |
| 01 Mar 2024 | 10.94 | 11.06 | 10.75 | 11.01 | 11.01 | 5,961,725 |
| 29 Feb 2024 | 10.55 | 10.98 | 10.28 | 10.94 | 10.94 | 7,546,937 |
| 28 Feb 2024 | 11.58 | 11.85 | 10.51 | 10.75 | 10.75 | 7,138,845 |
| 27 Feb 2024 | 11.52 | 11.71 | 11.40 | 11.59 | 11.59 | 5,289,200 |
| 26 Feb 2024 | 10.87 | 11.96 | 10.71 | 11.53 | 11.53 | 8,847,431 |
| 23 Feb 2024 | 10.58 | 10.95 | 10.43 | 10.87 | 10.87 | 6,371,180 |
| 22 Feb 2024 | 10.32 | 10.61 | 10.22 | 10.53 | 10.53 | 4,675,710 |
| 21 Feb 2024 | 10.25 | 10.70 | 10.11 | 10.32 | 10.32 | 5,338,808 |
| 20 Feb 2024 | 10.10 | 10.33 | 10.00 | 10.27 | 10.27 | 3,726,561 |
| 19 Feb 2024 | 10.00 | 10.29 | 9.98 | 10.23 | 10.23 | 6,490,553 |
| 08 Feb 2024 | 9.12 | 9.89 | 8.82 | 9.89 | 9.89 | 8,325,483 |
| 07 Feb 2024 | 9.59 | 9.64 | 8.86 | 9.00 | 9.00 | 12,199,212 |
| 06 Feb 2024 | 9.47 | 10.00 | 8.90 | 9.58 | 9.58 | 9,712,440 |
| 05 Feb 2024 | 10.48 | 10.51 | 9.45 | 9.72 | 9.72 | 9,343,858 |
| 02 Feb 2024 | 10.90 | 11.22 | 10.16 | 10.50 | 10.50 | 6,960,074 |
| 01 Feb 2024 | 10.95 | 11.24 | 10.64 | 10.90 | 10.90 | 6,208,927 |
| 31 Jan 2024 | 11.60 | 11.95 | 11.06 | 11.08 | 11.08 | 8,886,425 |
| 30 Jan 2024 | 11.79 | 11.79 | 11.18 | 11.21 | 11.21 | 4,659,037 |
| 29 Jan 2024 | 12.29 | 12.36 | 11.69 | 11.74 | 11.74 | 5,632,480 |
| 26 Jan 2024 | 12.13 | 12.64 | 12.09 | 12.30 | 12.30 | 5,380,880 |
| 25 Jan 2024 | 12.03 | 12.20 | 11.72 | 12.16 | 12.16 | 5,781,800 |
| 24 Jan 2024 | 11.67 | 12.35 | 11.58 | 12.01 | 12.01 | 7,368,700 |
| 23 Jan 2024 | 11.86 | 11.86 | 11.35 | 11.61 | 11.61 | 9,354,180 |
| 22 Jan 2024 | 13.22 | 13.25 | 11.95 | 12.04 | 12.04 | 9,708,774 |
| 19 Jan 2024 | 13.16 | 13.40 | 12.95 | 13.28 | 13.28 | 7,124,752 |
| 18 Jan 2024 | 13.67 | 13.69 | 12.80 | 13.18 | 13.18 | 12,028,566 |
| 17 Jan 2024 | 13.72 | 14.09 | 13.57 | 13.57 | 13.57 | 11,020,031 |
| 16 Jan 2024 | 13.52 | 13.79 | 13.28 | 13.73 | 13.73 | 11,783,370 |
| 15 Jan 2024 | 13.50 | 14.09 | 13.43 | 13.66 | 13.66 | 14,458,970 |
| 12 Jan 2024 | 14.35 | 14.55 | 13.74 | 13.81 | 13.81 | 18,959,434 |
| 11 Jan 2024 | 14.51 | 15.18 | 14.14 | 14.44 | 14.44 | 17,874,668 |
| 10 Jan 2024 | 14.94 | 15.25 | 14.06 | 14.51 | 14.51 | 23,255,446 |
| 09 Jan 2024 | 14.84 | 16.49 | 14.51 | 15.44 | 15.44 | 34,102,286 |
| 08 Jan 2024 | 14.52 | 15.98 | 13.99 | 15.42 | 15.42 | 36,072,233 |
| 05 Jan 2024 | 14.95 | 15.87 | 14.30 | 14.53 | 14.53 | 38,577,138 |
| 04 Jan 2024 | 13.10 | 14.43 | 13.10 | 14.43 | 14.43 | 9,772,637 |
| 03 Jan 2024 | 13.29 | 13.35 | 12.96 | 13.12 | 13.12 | 5,203,470 |
| 02 Jan 2024 | 12.52 | 13.39 | 12.51 | 13.28 | 13.28 | 8,312,352 |
| 29 Dec 2023 | 12.36 | 12.74 | 12.26 | 12.51 | 12.51 | 6,913,920 |
| 28 Dec 2023 | 13.09 | 13.09 | 12.34 | 12.40 | 12.40 | 9,110,900 |
| 27 Dec 2023 | 13.12 | 13.12 | 12.77 | 12.90 | 12.90 | 3,886,475 |
| 26 Dec 2023 | 13.28 | 13.44 | 13.01 | 13.09 | 13.09 | 3,510,450 |
| 25 Dec 2023 | 13.40 | 13.48 | 13.00 | 13.19 | 13.19 | 3,844,670 |
| 22 Dec 2023 | 13.78 | 13.98 | 13.37 | 13.44 | 13.44 | 4,246,540 |
| 21 Dec 2023 | 13.47 | 13.85 | 13.30 | 13.84 | 13.84 | 4,083,100 |
| 20 Dec 2023 | 13.63 | 13.67 | 13.43 | 13.51 | 13.51 | 2,620,453 |
| 19 Dec 2023 | 13.43 | 13.85 | 13.41 | 13.62 | 13.62 | 3,490,615 |
| 18 Dec 2023 | 13.54 | 13.70 | 13.45 | 13.51 | 13.51 | 3,560,548 |
| 15 Dec 2023 | 13.43 | 13.61 | 13.35 | 13.57 | 13.57 | 2,428,483 |
| 14 Dec 2023 | 13.50 | 13.59 | 13.36 | 13.46 | 13.46 | 2,273,400 |
| 13 Dec 2023 | 13.61 | 13.68 | 13.41 | 13.46 | 13.46 | 2,546,200 |
| 12 Dec 2023 | 13.22 | 13.81 | 13.22 | 13.56 | 13.56 | 4,878,545 |
| 11 Dec 2023 | 12.98 | 13.48 | 12.81 | 13.25 | 13.25 | 5,394,859 |
| 08 Dec 2023 | 13.43 | 13.45 | 12.93 | 13.00 | 13.00 | 5,973,720 |
| 07 Dec 2023 | 13.56 | 13.62 | 13.30 | 13.47 | 13.47 | 4,823,900 |
| 06 Dec 2023 | 13.37 | 13.69 | 13.31 | 13.60 | 13.60 | 3,844,405 |
| 05 Dec 2023 | 13.54 | 13.70 | 13.43 | 13.44 | 13.44 | 3,109,400 |
| 04 Dec 2023 | 13.45 | 13.62 | 13.38 | 13.59 | 13.59 | 3,739,566 |
| 01 Dec 2023 | 13.25 | 13.53 | 13.15 | 13.44 | 13.44 | 4,370,870 |
| 30 Nov 2023 | 13.23 | 13.35 | 13.10 | 13.21 | 13.21 | 2,986,725 |
| *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.