S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	35.650	35.830	35.100	35.270	32.564	8,481,105
2024-07-23	36.450	36.630	35.600	35.650	32.915	9,578,503
2024-07-22	36.320	36.500	36.030	36.310	33.524	10,447,558
2024-07-19	35.920	36.360	35.720	36.280	33.497	11,311,257
2024-07-18	35.610	36.090	35.370	35.970	33.211	12,976,550
2024-07-17	34.710	35.750	34.550	35.610	32.878	18,135,647
2024-07-16	34.530	34.870	34.310	34.720	32.056	8,654,450
2024-07-15	35.030	35.340	34.660	34.700	32.038	8,663,171
2024-07-12	35.260	35.290	34.550	35.040	32.352	10,023,775
2024-07-11	35.300	35.490	34.880	35.100	32.407	9,285,423
2024-07-10	34.560	35.190	34.490	34.850	32.176	12,803,805
2024-07-09	34.470	34.720	33.960	34.650	31.992	11,355,047
2024-07-08	34.280	34.530	34.100	34.420	31.779	8,620,900
2024-07-05	34.420	34.670	33.930	34.420	31.779	12,658,402
2024-07-04	34.560	34.890	34.320	34.420	31.779	8,909,626
2024-07-03	34.910	35.050	34.410	34.420	31.779	10,085,891
2024-07-02	35.140	35.310	34.800	34.900	32.223	7,844,100
2024-07-01	35.380	35.690	34.520	35.300	32.592	11,406,125
2024-06-28	35.220	35.980	35.090	35.690	32.952	9,687,845
2024-06-27	35.800	36.040	35.220	35.220	32.518	8,784,267
2024-06-26	35.460	35.830	35.120	35.750	33.007	8,849,049
2024-06-25	35.610	35.980	35.350	35.520	32.795	14,834,777
2024-06-24	36.130	36.130	35.280	35.300	32.592	11,616,131
2024-06-21	35.920	36.350	35.380	35.900	33.146	13,920,671
2024-06-20	36.330	36.950	36.050	36.090	33.321	10,228,878
2024-06-19	36.200	36.450	36.000	36.380	33.589	8,686,014
2024-06-18	36.500	36.820	36.080	36.130	33.358	12,149,467
2024-06-17	36.400	36.690	36.190	36.540	33.737	11,688,537
2024-06-14	36.350	36.830	36.220	36.690	33.875	15,452,600
2024-06-13	37.300	37.470	36.260	36.500	33.700	12,729,765
2024-06-12	37.000	37.580	37.000	37.300	34.438	8,037,400
2024-06-11	37.860	37.880	36.750	37.090	34.245	13,281,359
2024-06-07	37.750	38.200	37.210	37.860	34.956	18,285,315
2024-06-06	37.710	38.070	37.190	37.330	34.466	15,107,264
2024-06-05	37.600	37.940	37.480	37.710	34.817	9,726,578
2024-06-04	37.270	37.750	37.000	37.620	34.734	12,207,386
2024-06-03	36.950	37.320	36.520	37.250	34.392	15,020,813
2024-05-31	37.080	37.290	36.770	36.850	34.023	13,886,600
2024-05-30	37.690	37.690	36.760	36.950	34.115	16,010,714
2024-05-29	37.600	37.990	37.410	37.550	34.669	9,627,278
2024-05-28	37.750	37.980	37.480	37.640	34.752	11,073,529
2024-05-27	38.140	38.500	37.800	38.000	35.085	15,714,555
2024-05-24	38.330	38.420	37.900	37.980	35.066	15,699,966
2024-05-23	38.550	38.730	38.090	38.520	35.565	15,592,690
2024-05-22	39.050	39.070	38.500	38.520	35.565	15,568,181
2024-05-21	38.010	39.230	37.960	39.060	36.063	29,837,500
2024-05-20	38.100	38.880	37.790	38.290	35.353	24,689,850
2024-05-17	36.440	38.000	36.380	37.960	35.048	35,565,671
2024-05-16	36.790	36.850	36.350	36.380	33.589	16,383,496
2024-05-15	37.250	37.340	36.560	36.660	33.848	13,491,225
2024-05-14	37.000	37.570	36.520	37.250	34.392	23,201,957
2024-05-13	37.740	37.740	37.060	37.300	33.885	18,866,095
2024-05-10	37.660	37.860	37.470	37.740	34.284	12,512,748
2024-05-09	36.960	37.780	36.780	37.650	34.202	22,416,842
2024-05-08	37.260	37.300	36.700	36.870	33.494	15,523,385
2024-05-07	37.200	37.440	36.820	37.310	33.894	22,543,114
2024-05-06	37.100	37.480	36.820	37.140	33.739	31,034,459
2024-04-30	36.860	36.970	36.010	36.250	32.931	24,172,816
2024-04-29	36.330	37.150	36.060	36.420	33.085	27,489,842
2024-04-26	35.920	36.380	35.850	36.340	33.012	27,447,495

← NewerPage 10 of 21 · 1,216 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.