S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	39.080	40.370	38.830	40.190	36.510	17,380,158
2023-10-26	39.540	39.660	38.700	39.180	35.592	12,644,892
2023-10-25	39.810	40.050	39.300	39.500	35.883	12,047,156
2023-10-24	39.210	39.400	38.660	39.240	35.647	14,805,188
2023-10-23	38.700	39.520	38.460	39.120	35.538	14,620,122
2023-10-20	39.000	39.010	38.500	38.780	35.229	11,215,627
2023-10-19	39.500	39.590	38.920	39.000	35.429	14,808,746
2023-10-18	40.630	40.630	39.700	39.800	36.156	12,568,249
2023-10-17	40.800	40.930	40.400	40.650	36.928	9,572,319
2023-10-16	41.400	41.530	40.650	40.800	37.064	11,571,150
2023-10-13	41.120	41.400	40.850	41.300	37.518	13,448,207
2023-10-12	41.410	41.550	41.080	41.390	37.600	12,733,867
2023-10-11	41.250	41.290	40.830	40.910	37.164	10,408,430
2023-10-10	41.280	41.440	40.760	40.800	37.064	11,715,243
2023-10-09	41.000	41.070	40.360	40.920	37.173	13,122,118
2023-09-28	40.780	40.900	40.420	40.800	37.064	12,611,105
2023-09-27	40.440	41.180	40.380	40.700	36.973	11,395,170
2023-09-26	40.500	40.700	40.310	40.400	36.701	9,999,502
2023-09-25	40.890	40.890	40.230	40.400	36.701	18,921,624
2023-09-22	40.160	41.100	40.100	41.060	37.300	24,676,216
2023-09-21	40.820	40.830	40.090	40.150	36.474	18,883,648
2023-09-20	41.340	41.350	40.850	41.050	37.291	15,368,325
2023-09-19	42.060	42.070	41.260	41.460	37.664	16,062,069
2023-09-18	41.640	42.490	41.630	42.050	38.200	12,346,130
2023-09-15	42.200	42.350	41.540	41.780	37.954	16,484,289
2023-09-14	42.500	42.670	41.850	42.080	38.227	15,730,553
2023-09-13	43.400	43.480	42.480	42.510	38.617	12,809,371
2023-09-12	43.370	43.630	43.050	43.220	39.262	10,235,847
2023-09-11	42.800	43.770	42.680	43.500	39.517	16,431,138
2023-09-08	43.290	43.350	42.420	42.790	38.872	15,885,968
2023-09-07	44.330	44.350	43.310	43.360	39.390	14,182,463
2023-09-06	44.550	44.700	43.950	44.310	40.253	15,137,003
2023-09-05	44.660	45.200	44.480	44.800	40.698	15,176,302
2023-09-04	44.100	45.140	43.700	44.870	40.761	24,410,946
2023-09-01	43.500	44.080	43.480	43.680	39.680	10,938,450
2023-08-31	43.890	44.050	43.400	43.480	39.499	10,988,440
2023-08-30	44.800	44.880	43.800	43.850	39.835	15,617,437
2023-08-29	44.150	45.100	44.030	44.550	40.471	16,016,943
2023-08-28	45.000	45.630	43.850	44.000	39.971	24,523,137
2023-08-25	43.800	43.880	43.150	43.480	39.499	10,503,834
2023-08-24	44.020	44.380	43.650	43.970	39.944	8,650,160
2023-08-23	44.490	44.940	43.900	44.000	39.971	9,926,547
2023-08-22	44.970	45.090	43.760	44.300	40.244	16,920,023
2023-08-21	45.870	45.870	44.650	44.650	40.561	13,865,863
2023-08-18	46.420	46.660	45.850	46.070	41.851	8,114,910
2023-08-17	46.080	46.760	46.080	46.540	42.278	5,580,225
2023-08-16	46.700	46.960	46.300	46.360	42.115	7,686,316
2023-08-15	47.070	47.230	46.410	46.960	42.660	8,578,308
2023-08-14	46.780	47.280	46.710	47.110	42.796	7,206,691
2023-08-11	48.760	48.880	47.650	47.660	43.296	10,517,312
2023-08-10	48.510	49.000	48.340	48.890	44.413	5,706,642
2023-08-09	48.550	48.980	48.530	48.680	44.222	4,699,397
2023-08-08	48.470	48.990	48.300	48.560	44.113	7,315,834
2023-08-07	49.120	49.230	48.410	48.730	44.268	8,391,952
2023-08-04	49.950	50.180	49.000	49.090	44.595	14,364,343
2023-08-03	49.000	49.600	48.200	49.420	44.895	17,027,564
2023-08-02	49.540	49.650	48.420	48.730	44.268	16,407,127
2023-08-01	49.750	50.500	49.290	49.790	45.231	13,065,307
2023-07-31	50.160	50.870	49.670	49.750	45.194	18,452,245
2023-07-28	48.590	49.980	48.440	49.750	45.194	18,398,918

← NewerPage 13 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.