S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	56.300	58.590	56.250	57.300	51.795	37,028,642
2023-04-26	54.600	55.570	54.030	55.060	49.770	19,668,939
2023-04-25	54.660	55.010	53.860	54.800	49.535	14,687,186
2023-04-24	54.290	55.260	53.700	54.590	49.346	16,895,471
2023-04-21	55.520	55.530	54.000	54.660	49.409	16,282,265
2023-04-20	56.200	56.400	55.000	55.500	50.168	15,183,719
2023-04-19	56.990	57.100	55.600	56.000	50.620	13,417,606
2023-04-18	57.000	57.940	56.320	56.870	51.407	14,215,466
2023-04-17	56.500	57.280	56.310	56.880	51.416	14,569,016
2023-04-14	56.760	57.680	56.390	56.880	51.416	17,129,227
2023-04-13	56.380	57.080	55.860	56.550	51.117	15,128,064
2023-04-12	56.710	56.980	55.680	56.900	51.434	21,671,857
2023-04-11	57.450	57.480	56.400	56.520	51.090	15,618,136
2023-04-10	57.730	57.880	56.830	57.450	51.931	18,305,085
2023-04-07	54.670	58.020	54.500	58.000	52.428	40,657,562
2023-04-06	53.540	54.790	52.840	54.680	49.427	15,711,249
2023-04-04	54.150	55.000	53.200	53.540	48.397	25,868,479
2023-04-03	55.000	55.350	53.820	54.130	48.930	24,295,761
2023-03-31	55.300	55.750	54.890	55.380	50.060	12,187,780
2023-03-30	54.690	55.980	54.560	55.200	49.897	21,826,736
2023-03-29	53.810	55.380	53.710	54.550	49.309	24,431,732
2023-03-28	53.700	54.350	53.100	53.500	48.360	11,597,210
2023-03-27	53.960	54.200	52.580	54.140	48.939	12,573,163
2023-03-24	53.960	54.300	53.280	53.730	48.568	8,219,469
2023-03-23	53.220	54.430	52.860	54.000	48.812	17,303,642
2023-03-22	53.080	54.180	53.010	53.230	48.116	11,940,879
2023-03-21	51.740	53.150	51.300	53.090	47.990	17,449,104
2023-03-20	53.330	54.250	51.170	51.730	46.760	24,863,205
2023-03-17	52.690	53.050	51.920	52.500	47.456	14,629,706
2023-03-16	52.510	53.150	51.880	52.400	47.366	10,537,674
2023-03-15	53.960	53.960	52.760	53.030	47.935	9,356,672
2023-03-14	53.790	54.120	53.060	53.300	48.180	10,081,196
2023-03-13	52.000	54.000	51.850	53.950	48.767	16,987,588
2023-03-10	52.050	52.690	52.050	52.080	47.077	8,351,727
2023-03-09	53.310	53.500	52.350	52.500	47.456	10,725,106
2023-03-08	52.180	53.470	52.030	53.160	48.053	13,079,942
2023-03-07	53.770	53.950	52.470	52.490	47.447	15,650,455
2023-03-06	54.110	54.150	53.480	53.700	48.541	12,447,207
2023-03-03	54.600	54.920	53.910	54.330	49.111	13,055,428
2023-03-02	53.980	54.730	53.660	54.400	49.174	14,270,975
2023-03-01	53.940	54.240	53.230	54.110	48.912	13,421,140
2023-02-28	53.600	54.420	53.490	53.930	48.749	16,687,685
2023-02-27	53.210	53.780	53.100	53.430	48.297	14,962,773
2023-02-24	53.810	54.190	53.410	53.710	48.550	16,481,695
2023-02-23	53.900	54.660	53.800	54.040	48.848	12,310,886
2023-02-22	54.060	54.420	53.700	53.880	48.704	12,863,368
2023-02-21	54.980	55.130	54.030	54.440	49.210	16,602,332
2023-02-20	53.910	55.250	53.910	55.000	49.716	16,375,582
2023-02-17	55.310	55.330	53.850	53.900	48.722	19,772,334
2023-02-16	56.010	56.940	54.750	55.300	49.987	21,526,742
2023-02-15	57.150	57.200	55.200	55.900	50.530	33,370,198
2023-02-14	58.120	58.660	56.910	57.300	51.795	17,393,280
2023-02-13	56.980	58.280	56.800	58.060	52.482	19,007,068
2023-02-10	57.950	57.950	57.180	57.400	51.886	11,277,255
2023-02-09	57.750	58.330	57.220	57.950	52.383	12,106,003
2023-02-08	57.500	58.310	57.340	57.770	52.220	12,538,730
2023-02-07	57.000	58.050	56.810	57.450	51.931	13,267,476
2023-02-06	57.090	57.390	56.500	57.000	51.524	18,545,536
2023-02-03	57.970	58.590	57.450	57.710	52.166	16,721,630
2023-02-02	58.040	58.600	57.500	58.450	52.835	22,733,333

← NewerPage 15 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.