S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.240	32.080	31.160	31.820	31.820	25,897,962
2026-10-16	31.020	31.450	30.930	31.180	31.180	20,844,880
2026-10-15	30.910	31.270	30.550	30.920	30.920	19,257,021
2026-10-14	31.040	31.420	31.010	31.180	31.180	18,616,117
2026-10-13	31.070	31.260	30.920	31.180	31.180	14,258,519
2026-10-12	30.900	31.370	30.750	31.190	31.190	20,544,879
2026-10-09	30.770	31.050	30.720	30.850	30.850	18,211,277
2026-10-08	30.650	30.900	30.600	30.770	30.770	15,344,050
2026-09-30	30.460	30.730	30.370	30.670	30.670	11,606,919
2026-09-29	30.440	30.610	30.140	30.510	30.510	15,818,201
2026-09-28	30.540	30.700	30.300	30.440	30.440	11,038,929
2026-09-24	30.810	30.920	30.450	30.540	30.540	10,397,709
2026-09-23	30.940	31.060	30.800	30.890	30.890	8,667,834
2026-09-22	30.900	31.050	30.880	30.940	30.940	11,035,514
2026-09-21	30.700	31.110	30.610	30.940	30.940	11,815,834
2026-09-18	30.770	30.970	30.600	30.780	30.780	13,731,111
2026-09-17	30.260	30.810	30.070	30.750	30.750	17,085,064
2026-09-16	30.980	30.990	30.450	30.750	30.260	22,078,840
2026-09-15	30.980	31.110	30.890	31.080	30.585	8,499,484
2026-09-14	31.130	31.320	30.930	30.980	30.486	14,321,861
2026-09-11	31.200	31.330	30.980	31.120	30.624	16,347,912
2026-09-10	31.600	31.610	31.370	31.410	30.910	11,176,001
2026-09-09	31.800	31.800	31.500	31.620	31.116	13,237,300
2026-09-08	31.760	32.030	31.640	31.840	31.333	12,205,127
2026-09-07	32.150	32.300	31.610	31.750	31.244	22,929,690
2026-09-04	32.100	32.500	32.000	32.220	31.707	14,778,798
2026-09-03	31.950	32.230	31.910	32.050	31.539	14,631,910
2026-09-02	32.010	32.120	31.740	31.960	31.451	14,427,540
2026-09-01	31.800	32.290	31.540	32.130	31.618	26,813,823
2026-08-31	32.970	33.110	31.600	31.800	31.293	60,160,553
2026-08-28	33.380	33.690	32.960	33.670	33.134	19,975,738
2026-08-27	33.510	33.660	33.100	33.410	32.878	14,091,423
2026-08-26	32.870	33.640	32.840	33.580	33.045	25,087,749
2026-08-25	33.040	33.200	32.790	32.920	32.395	14,668,515
2026-08-24	32.460	33.150	32.460	32.940	32.415	19,985,311
2026-08-21	32.750	32.780	32.480	32.500	31.982	11,796,780
2026-08-20	32.770	33.200	32.680	32.840	32.317	16,738,260
2026-08-19	32.700	32.970	32.510	32.780	32.258	21,252,305
2026-08-18	32.500	32.790	32.260	32.700	32.179	23,023,920
2026-08-17	32.720	32.790	32.400	32.520	32.002	18,546,915
2026-08-14	32.900	32.980	32.660	32.740	32.218	13,659,182
2026-08-13	33.250	33.270	32.940	32.960	32.435	14,959,613
2026-08-12	33.550	33.600	33.070	33.230	32.701	18,781,854
2026-08-11	33.800	33.990	33.510	33.590	33.055	16,141,000
2026-08-10	33.220	34.080	33.210	33.800	33.261	23,237,783
2026-08-07	33.680	33.680	33.180	33.300	32.769	21,985,934
2026-08-06	34.020	34.140	33.670	33.720	33.183	17,303,945
2026-08-05	34.440	34.440	33.720	34.010	33.468	26,910,502
2026-08-04	35.020	35.150	34.270	34.450	33.901	22,576,515
2026-08-03	34.970	35.470	34.830	35.050	34.492	21,613,354
2026-07-31	34.600	35.000	34.500	34.990	34.432	22,312,226
2026-07-30	34.730	35.250	34.650	35.120	34.560	27,322,641
2026-07-29	34.500	35.060	34.470	34.740	34.186	23,767,627
2026-07-28	33.740	34.680	33.600	34.580	34.029	27,596,537
2026-07-27	33.470	33.890	33.460	33.760	33.222	15,325,789
2026-07-24	33.810	33.980	33.480	33.500	32.966	15,551,044
2026-07-23	33.970	34.000	33.710	33.900	33.360	15,811,656
2026-07-22	34.000	34.170	33.630	34.170	33.626	21,367,373
2026-07-21	33.830	34.660	33.670	33.870	33.330	32,504,419
2026-07-20	33.060	33.990	33.060	33.980	33.439	31,319,830

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.4900 CNY
2026-05-19	0.4300 CNY
2025-09-16	0.4600 CNY
2025-07-17	0.4400 CNY
2024-11-07	1.4000 CNY
2024-05-14	0.6000 CNY
2023-05-12	0.2500 CNY
2022-06-15	0.1800 CNY
2021-04-20	0.3300 CNY
2020-04-24	0.2700 CNY
2019-04-18	0.2100 CNY

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