S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	38.200	38.500	37.400	37.660	34.212	16,582,898
2024-01-19	38.610	38.780	38.040	38.350	34.838	13,583,396
2024-01-18	38.560	39.000	37.490	38.860	35.302	18,417,149
2024-01-17	39.200	39.360	38.700	38.700	35.156	11,461,866
2024-01-16	38.620	39.380	38.420	39.300	35.701	12,601,978
2024-01-15	38.660	39.330	38.570	38.840	35.283	8,734,045
2024-01-12	39.260	39.450	38.780	38.850	35.293	7,534,882
2024-01-11	39.040	39.700	38.820	39.450	35.838	10,691,435
2024-01-10	38.770	39.510	38.550	39.040	35.465	11,209,869
2024-01-09	38.350	39.050	38.000	38.960	35.393	15,883,764
2024-01-08	38.350	38.650	37.960	38.300	34.793	13,738,721
2024-01-05	38.160	38.740	37.950	38.240	34.738	14,937,160
2024-01-04	38.710	38.750	37.910	38.250	34.748	15,703,121
2024-01-03	39.200	39.200	38.090	38.790	35.238	19,950,044
2024-01-02	40.400	40.400	39.150	39.200	35.611	18,035,438
2023-12-29	39.990	40.450	39.800	40.400	36.701	12,090,216
2023-12-28	39.150	40.340	38.820	39.980	36.319	13,255,355
2023-12-27	39.370	39.450	38.670	39.040	35.465	8,830,829
2023-12-26	39.560	39.710	39.050	39.330	35.729	5,058,279
2023-12-25	39.690	39.890	39.370	39.680	36.047	6,053,415
2023-12-22	39.950	40.220	39.440	39.670	36.037	8,430,276
2023-12-21	39.490	40.190	39.340	39.940	36.283	9,969,383
2023-12-20	39.810	40.250	39.480	39.480	35.865	7,178,136
2023-12-19	40.280	40.360	39.510	39.810	36.165	8,647,528
2023-12-18	40.070	40.560	39.860	40.270	36.583	8,372,013
2023-12-15	40.470	40.700	40.010	40.110	36.437	9,424,243
2023-12-14	40.750	40.940	40.180	40.240	36.555	6,608,545
2023-12-13	41.290	41.390	40.350	40.350	36.655	8,752,797
2023-12-12	41.500	41.940	41.260	41.430	37.636	9,727,975
2023-12-11	40.800	41.850	40.210	41.600	37.791	13,701,647
2023-12-08	40.410	41.550	40.350	41.190	37.418	16,099,122
2023-12-07	40.320	40.680	39.800	40.420	36.719	10,095,419
2023-12-06	40.480	40.950	40.250	40.350	36.655	9,489,902
2023-12-05	41.430	41.580	40.430	40.480	36.773	11,366,111
2023-12-04	41.700	41.940	41.140	41.350	37.564	10,029,008
2023-12-01	42.180	42.180	41.170	41.680	37.863	15,498,226
2023-11-30	41.520	42.360	41.430	42.260	38.390	19,002,155
2023-11-29	41.880	42.190	41.520	41.640	37.827	12,914,834
2023-11-28	40.830	41.860	40.560	41.800	37.972	16,203,397
2023-11-27	41.070	41.080	40.570	40.850	37.109	11,495,352
2023-11-24	40.910	41.230	40.510	41.110	37.346	9,129,791
2023-11-23	40.820	41.090	40.500	41.000	37.246	9,310,413
2023-11-22	41.530	41.650	40.980	40.980	37.228	9,798,289
2023-11-21	41.690	42.200	41.410	41.750	37.927	16,029,762
2023-11-20	41.010	41.750	40.710	41.490	37.691	17,369,199
2023-11-17	40.820	41.150	40.610	40.950	37.200	10,833,440
2023-11-16	40.950	41.280	40.700	41.050	37.291	12,125,607
2023-11-15	41.220	41.220	40.640	40.990	37.237	13,148,238
2023-11-14	40.440	40.910	40.250	40.770	37.037	13,916,446
2023-11-13	40.020	40.500	39.930	40.350	36.655	13,537,523
2023-11-10	39.980	40.210	39.370	40.150	36.474	11,771,113
2023-11-09	39.860	40.330	39.800	40.020	36.355	9,580,753
2023-11-08	39.920	40.200	39.700	39.940	36.283	11,010,404
2023-11-07	40.000	40.040	39.530	39.900	36.246	11,809,077
2023-11-06	39.210	40.140	39.140	40.130	36.455	22,116,649
2023-11-03	38.360	39.100	38.350	39.020	35.447	19,045,441
2023-11-02	39.200	39.280	38.020	38.430	34.911	25,168,142
2023-11-01	39.420	39.830	38.750	39.010	35.438	21,422,743
2023-10-31	41.250	41.290	39.030	39.300	35.701	34,665,503
2023-10-30	40.050	41.250	40.010	41.000	37.246	16,376,072

← NewerPage 12 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.