S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	48.590	49.100	48.150	48.790	44.322	11,232,702
2023-07-26	48.150	48.520	47.970	48.300	43.877	7,951,539
2023-07-25	47.000	48.390	46.990	48.150	43.741	18,672,736
2023-07-24	46.510	46.780	46.150	46.360	42.115	7,815,916
2023-07-21	47.200	47.600	46.630	46.820	42.533	10,333,048
2023-07-20	47.180	47.850	47.100	47.320	42.987	10,771,467
2023-07-19	46.860	47.470	46.520	47.100	42.787	6,734,579
2023-07-18	47.010	47.070	46.120	46.880	42.587	9,583,675
2023-07-17	47.190	47.230	46.510	47.010	42.705	8,333,998
2023-07-14	47.280	47.570	47.000	47.400	43.060	9,217,318
2023-07-13	47.160	47.350	46.840	47.270	42.942	16,294,092
2023-07-12	47.330	47.950	46.700	46.950	42.651	16,257,747
2023-07-11	46.430	47.780	46.100	47.330	42.996	16,309,506
2023-07-10	46.470	46.780	45.500	46.430	42.178	21,635,741
2023-07-07	44.910	45.130	44.610	45.090	40.961	9,823,354
2023-07-06	45.360	45.740	44.840	44.880	40.770	12,432,504
2023-07-05	46.200	46.300	45.150	45.480	41.315	13,984,364
2023-07-04	46.300	46.310	45.650	46.120	41.897	14,667,766
2023-07-03	45.150	46.460	45.090	46.350	42.106	19,470,547
2023-06-30	44.330	45.430	44.280	45.090	40.961	19,539,041
2023-06-29	47.370	47.370	43.390	44.760	40.661	48,990,285
2023-06-28	47.510	47.550	46.960	47.370	43.032	7,752,087
2023-06-27	47.120	47.900	46.600	47.510	43.160	8,680,357
2023-06-26	47.520	47.560	46.620	47.080	42.769	9,340,916
2023-06-21	48.310	48.710	47.710	47.770	43.396	8,368,145
2023-06-20	49.000	49.300	48.500	48.520	44.077	7,842,264
2023-06-19	49.760	49.760	48.750	48.900	44.422	10,149,840
2023-06-16	49.720	50.250	49.320	49.770	45.213	9,582,582
2023-06-15	49.560	49.840	49.170	49.650	45.104	13,689,414
2023-06-14	48.860	49.880	48.780	49.140	44.640	13,013,755
2023-06-13	48.680	48.930	48.060	48.760	44.295	7,126,810
2023-06-12	48.070	49.110	47.410	48.780	44.313	11,418,984
2023-06-09	48.060	48.380	47.850	48.080	43.677	5,941,960
2023-06-08	47.750	48.170	47.070	48.050	43.650	8,325,551
2023-06-07	48.390	48.550	47.330	47.450	43.105	9,679,333
2023-06-06	48.450	48.800	47.740	48.160	43.750	7,816,572
2023-06-05	48.760	48.770	48.010	48.370	43.941	5,392,701
2023-06-02	47.550	48.890	47.500	48.640	44.186	12,603,658
2023-06-01	47.300	47.590	46.800	47.250	42.923	9,307,106
2023-05-31	47.500	47.630	46.450	47.330	42.996	17,868,683
2023-05-30	48.020	48.070	46.700	47.500	43.151	16,994,283
2023-05-29	48.890	49.050	47.730	48.020	43.623	10,254,165
2023-05-26	48.920	49.090	47.910	48.880	44.404	9,249,446
2023-05-25	48.800	49.200	48.430	48.920	44.440	8,021,192
2023-05-24	49.650	49.650	48.670	48.800	44.331	9,228,654
2023-05-23	50.250	50.300	49.600	49.610	45.067	6,948,250
2023-05-22	50.290	50.750	49.950	50.420	45.803	11,071,104
2023-05-19	48.930	50.300	48.500	50.090	45.503	15,171,022
2023-05-18	49.170	49.400	48.800	48.920	44.440	11,579,181
2023-05-17	49.070	49.190	48.600	49.190	44.686	11,204,960
2023-05-16	50.340	50.370	48.970	49.090	44.595	23,371,501
2023-05-15	50.220	50.330	49.300	50.310	45.703	10,684,909
2023-05-12	50.450	50.520	49.490	50.220	45.621	13,929,653
2023-05-11	50.780	50.940	50.200	50.470	45.621	10,642,580
2023-05-10	51.600	51.850	50.440	50.800	45.920	13,287,984
2023-05-09	50.570	51.960	50.550	51.230	46.308	19,704,734
2023-05-08	54.430	54.430	50.620	51.080	46.173	50,916,510
2023-05-05	55.430	55.430	54.400	54.470	49.237	12,826,253
2023-05-04	56.440	56.660	55.270	55.420	50.096	15,161,080
2023-04-28	57.000	57.490	56.210	56.450	51.027	15,315,853

← NewerPage 14 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.