S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	35.110	36.240	34.950	36.090	32.785	26,005,217
2024-04-24	35.460	35.560	34.900	35.090	31.877	15,563,082
2024-04-23	35.650	35.680	35.150	35.390	32.149	13,810,608
2024-04-22	34.490	35.980	34.430	35.610	32.349	30,451,835
2024-04-19	34.750	34.920	34.360	34.400	31.250	20,122,478
2024-04-18	34.720	35.200	34.420	34.900	31.704	20,722,418
2024-04-17	34.180	34.870	34.180	34.850	31.659	20,848,483
2024-04-16	34.500	34.710	34.160	34.170	31.041	16,841,680
2024-04-15	34.020	34.980	34.010	34.840	31.650	20,938,760
2024-04-12	34.140	34.500	33.830	34.290	31.150	16,902,959
2024-04-11	34.060	34.450	33.930	34.130	31.005	15,610,889
2024-04-10	34.870	34.900	34.150	34.430	31.277	17,542,237
2024-04-09	34.810	35.030	34.480	34.860	31.668	14,140,601
2024-04-08	35.360	35.380	34.680	34.840	31.650	18,973,366
2024-04-03	35.700	35.700	35.210	35.340	32.104	18,115,661
2024-04-02	36.520	36.550	35.700	35.760	32.486	26,123,949
2024-04-01	36.400	37.240	36.140	36.520	33.176	24,949,570
2024-03-29	36.380	36.400	35.380	36.400	33.067	13,991,365
2024-03-28	36.110	36.680	35.780	36.340	33.012	25,112,256
2024-03-27	38.200	38.210	35.300	36.380	33.049	52,748,693
2024-03-26	38.110	38.230	37.680	37.940	34.466	9,955,463
2024-03-25	38.400	38.460	37.730	37.770	34.311	9,748,954
2024-03-22	38.690	38.700	37.810	38.040	34.557	11,903,656
2024-03-21	39.160	39.300	38.650	38.770	35.220	9,021,257
2024-03-20	38.510	39.440	38.420	39.230	35.638	14,908,653
2024-03-19	38.710	38.850	38.500	38.510	34.984	8,915,359
2024-03-18	39.080	39.170	38.600	38.940	35.374	12,388,016
2024-03-15	38.680	38.970	38.330	38.970	35.402	9,428,369
2024-03-14	38.800	39.600	38.530	38.690	35.147	11,671,611
2024-03-13	39.170	39.440	38.540	38.950	35.383	13,800,270
2024-03-12	38.140	39.270	37.920	39.210	35.620	23,218,818
2024-03-11	37.340	38.150	37.200	38.070	34.584	16,606,649
2024-03-08	37.220	37.550	36.850	37.340	33.921	12,237,588
2024-03-07	37.700	38.240	37.010	37.210	33.803	14,077,905
2024-03-06	37.800	37.950	37.480	37.600	34.157	11,804,920
2024-03-05	37.710	38.080	37.480	38.000	34.520	16,572,821
2024-03-04	38.220	38.370	37.850	37.890	34.420	14,547,980
2024-03-01	38.380	38.450	37.900	38.050	34.566	16,337,869
2024-02-29	37.980	38.350	37.830	38.350	34.838	17,215,143
2024-02-28	38.820	38.850	38.000	38.000	34.520	19,057,857
2024-02-27	39.180	39.370	38.460	38.810	35.256	16,726,386
2024-02-26	39.690	39.970	39.180	39.180	35.592	9,773,526
2024-02-23	39.320	39.770	39.080	39.350	35.747	11,407,294
2024-02-22	39.580	39.590	39.000	39.320	35.720	9,573,273
2024-02-21	38.130	39.880	37.900	39.350	35.747	21,237,930
2024-02-20	38.300	38.350	37.760	38.270	34.766	13,050,437
2024-02-19	38.170	38.200	37.610	37.840	34.375	14,451,728
2024-02-08	36.980	37.820	36.780	37.550	34.112	19,464,765
2024-02-07	36.370	37.150	35.930	36.840	33.467	22,644,206
2024-02-06	34.090	36.390	34.000	36.250	32.931	20,745,504
2024-02-05	34.480	34.790	32.930	34.380	31.232	25,697,515
2024-02-02	35.000	35.140	33.380	34.080	30.959	18,842,779
2024-02-01	35.220	35.370	34.600	34.710	31.532	17,869,006
2024-01-31	34.410	35.440	34.410	35.220	31.995	26,303,513
2024-01-30	36.750	37.030	34.100	34.410	31.259	39,312,822
2024-01-29	37.750	37.930	36.850	36.850	33.476	11,864,341
2024-01-26	38.250	38.360	37.410	37.860	34.393	15,547,475
2024-01-25	38.050	38.450	37.670	38.420	34.902	15,954,601
2024-01-24	37.590	37.790	36.450	37.730	34.275	15,999,150
2024-01-23	37.650	37.650	36.670	37.280	33.866	20,616,879

← NewerPage 11 of 21 · 1,212 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.