S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	58.040	58.600	57.500	58.450	52.835	22,733,333
2023-02-01	58.800	59.200	57.000	57.850	52.292	33,312,656
2023-01-31	59.150	60.240	57.710	58.640	53.007	25,980,519
2023-01-30	61.000	61.260	58.500	58.870	53.214	27,694,826
2023-01-20	61.000	61.580	60.200	60.370	54.570	13,445,754
2023-01-19	60.980	61.100	60.020	61.030	55.167	8,911,538
2023-01-18	60.360	61.370	59.580	60.910	55.058	14,512,324
2023-01-17	61.010	61.250	60.000	60.590	54.769	9,326,078
2023-01-16	60.950	61.670	60.100	61.090	55.221	24,383,779
2023-01-13	60.500	60.510	58.900	60.380	54.579	22,251,786
2023-01-12	58.800	59.120	57.680	58.110	52.527	11,702,429
2023-01-11	58.990	59.690	58.350	58.660	53.025	11,902,563
2023-01-10	59.300	59.680	58.900	59.100	53.422	9,874,464
2023-01-09	60.000	60.360	58.900	59.300	53.603	17,393,332
2023-01-06	60.350	60.460	59.110	59.610	53.883	13,326,701
2023-01-05	58.350	60.360	57.930	60.220	54.435	31,560,648
2023-01-04	58.200	58.230	57.050	57.630	52.094	15,509,466
2023-01-03	57.500	58.220	56.910	57.780	52.229	18,089,044
2022-12-30	57.020	58.300	57.020	57.760	52.211	15,353,304
2022-12-29	57.800	57.880	56.710	56.910	51.443	15,172,668
2022-12-28	59.600	59.830	57.710	58.040	52.464	20,787,524
2022-12-27	57.690	60.910	57.520	59.940	54.182	26,008,605
2022-12-26	57.600	58.440	57.260	57.400	51.886	11,995,037
2022-12-23	57.820	58.650	57.550	58.180	52.591	10,566,688
2022-12-22	58.090	59.000	57.640	58.190	52.600	16,768,402
2022-12-21	58.070	58.700	56.880	57.400	51.886	11,985,238
2022-12-20	57.510	58.100	56.550	57.050	51.569	12,728,021
2022-12-19	58.590	59.000	57.630	58.300	52.699	14,598,959
2022-12-16	58.360	58.970	57.550	58.310	52.708	15,854,010
2022-12-15	59.660	60.360	58.070	58.540	52.916	14,849,426
2022-12-14	57.880	60.000	57.020	59.450	53.739	33,932,432
2022-12-13	56.930	57.800	56.300	57.500	51.976	13,662,405
2022-12-12	57.810	58.370	56.700	56.930	51.461	20,178,940
2022-12-09	57.320	58.300	57.020	58.030	52.455	27,825,592
2022-12-08	57.460	57.990	56.630	57.300	51.795	25,008,741
2022-12-07	57.050	58.850	56.870	57.650	52.112	32,397,617
2022-12-06	55.000	57.140	54.440	57.050	51.569	32,133,909
2022-12-05	54.570	55.720	54.250	55.120	49.825	23,165,342
2022-12-02	54.430	54.730	53.450	53.580	48.433	11,099,504
2022-12-01	54.880	55.700	54.390	54.470	49.237	30,779,065
2022-11-30	52.500	53.000	51.870	53.000	47.908	15,370,891
2022-11-29	51.040	53.450	50.740	53.000	47.908	20,563,088
2022-11-28	49.950	50.810	49.030	50.700	45.829	11,472,168
2022-11-25	50.580	51.380	50.190	50.950	46.055	8,961,488
2022-11-24	51.260	51.740	50.420	50.560	45.703	9,317,237
2022-11-23	51.560	51.560	50.660	50.870	45.983	8,770,258
2022-11-22	52.100	52.350	51.170	51.700	46.733	8,676,949
2022-11-21	51.700	52.030	50.810	51.700	46.733	13,508,279
2022-11-18	53.980	54.280	52.450	52.490	47.447	18,475,707
2022-11-17	53.540	53.990	52.900	53.760	48.595	11,761,535
2022-11-16	53.300	55.150	53.110	53.990	48.803	24,681,444
2022-11-15	52.000	53.530	51.570	53.420	48.288	19,497,828
2022-11-14	52.570	53.590	51.680	51.820	46.842	19,180,256
2022-11-11	50.550	52.750	50.310	52.530	47.484	37,638,695
2022-11-10	49.680	49.900	49.000	49.310	44.573	9,293,071
2022-11-09	50.000	50.390	49.710	50.000	45.197	10,066,022
2022-11-08	50.180	50.820	49.900	50.170	45.350	13,209,694
2022-11-07	49.410	51.100	49.310	50.180	45.359	15,320,312
2022-11-04	48.280	50.440	48.070	50.020	45.215	24,173,916
2022-11-03	49.960	50.210	47.780	48.310	43.669	24,289,905

← NewerPage 16 of 21 · 1,217 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.