S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	48.860	50.770	48.710	50.500	45.649	19,356,159
2022-11-01	48.790	49.580	47.280	49.460	44.708	18,546,899
2022-10-31	49.500	49.600	47.850	48.260	43.624	23,039,380
2022-10-28	50.610	51.310	49.400	49.880	45.088	13,304,784
2022-10-27	50.180	51.390	50.170	50.870	45.983	16,735,453
2022-10-26	48.880	50.860	48.880	50.170	45.350	14,184,254
2022-10-25	49.790	50.290	48.570	49.080	44.365	16,226,478
2022-10-24	50.810	51.680	49.120	49.340	44.600	22,024,058
2022-10-21	50.720	51.670	50.560	51.210	46.290	16,169,081
2022-10-20	51.010	51.670	50.450	50.670	45.802	17,295,138
2022-10-19	50.880	51.920	50.060	51.220	46.299	19,489,408
2022-10-18	51.260	51.780	50.610	50.880	45.992	17,399,957
2022-10-17	49.100	51.550	49.030	51.260	46.336	34,593,737
2022-10-14	47.500	49.750	47.340	49.450	44.699	39,387,470
2022-10-13	45.350	46.200	45.210	45.700	41.310	11,500,925
2022-10-12	44.930	45.750	44.030	45.700	41.310	13,670,971
2022-10-11	45.800	45.860	44.610	45.020	40.695	15,974,383
2022-10-10	47.400	47.500	45.400	45.490	41.120	12,142,769
2022-09-30	47.660	47.800	46.830	47.220	42.684	16,123,663
2022-09-29	47.860	48.100	47.030	47.280	42.738	14,724,360
2022-09-28	48.000	49.560	47.620	47.800	43.208	19,538,591
2022-09-27	45.580	48.400	45.450	48.120	43.497	27,522,990
2022-09-26	46.020	47.000	45.540	45.780	41.382	23,218,914
2022-09-23	45.990	47.330	45.880	46.700	42.214	35,472,145
2022-09-22	47.420	47.830	44.730	45.320	40.966	44,123,140
2022-09-21	48.900	48.900	47.600	47.880	43.280	13,148,614
2022-09-20	48.930	49.680	48.400	49.030	44.320	13,406,457
2022-09-19	48.770	49.580	48.150	48.660	43.985	14,620,437
2022-09-16	50.450	50.460	48.510	48.700	44.021	16,500,861
2022-09-15	51.360	51.420	50.100	50.490	45.640	19,689,248
2022-09-14	50.850	51.530	50.280	51.000	46.101	17,430,841
2022-09-13	50.510	52.160	50.510	51.390	46.453	29,408,117
2022-09-09	48.500	50.510	48.130	50.380	45.540	33,174,571
2022-09-08	47.210	48.680	47.020	48.040	43.425	20,515,252
2022-09-07	47.340	48.600	46.910	47.000	42.485	22,953,433
2022-09-06	47.780	48.180	46.580	47.390	42.837	16,702,437
2022-09-05	48.180	48.600	47.500	47.740	43.154	11,430,695
2022-09-02	49.060	49.510	48.100	48.450	43.795	11,667,166
2022-09-01	49.300	50.200	48.730	48.860	44.166	15,908,175
2022-08-31	49.510	49.800	48.780	49.430	44.681	17,959,413
2022-08-30	48.210	49.120	48.090	49.120	44.401	12,532,472
2022-08-29	48.890	49.070	48.000	48.180	43.551	13,311,724
2022-08-26	49.890	50.380	49.220	49.370	44.627	7,560,092
2022-08-25	49.100	49.600	48.570	49.580	44.817	10,053,343
2022-08-24	49.740	50.090	48.940	49.100	44.383	8,855,215
2022-08-23	50.510	50.590	49.620	49.730	44.953	9,772,534
2022-08-22	49.620	50.990	49.500	50.680	45.811	12,956,660
2022-08-19	49.990	50.650	49.750	49.880	45.088	9,419,699
2022-08-18	50.410	50.580	49.500	49.720	44.943	10,377,287
2022-08-17	49.670	50.710	49.260	50.590	45.730	16,615,565
2022-08-16	49.800	50.380	49.520	49.650	44.880	9,302,575
2022-08-15	49.790	50.500	49.400	49.910	45.115	11,485,727
2022-08-12	49.490	50.000	49.190	49.790	45.007	10,727,735
2022-08-11	48.040	49.660	48.030	49.490	44.736	17,477,440
2022-08-10	48.920	49.040	47.760	48.030	43.416	18,021,957
2022-08-09	48.580	49.150	48.250	48.970	44.266	12,622,754
2022-08-08	48.790	49.330	48.410	48.640	43.967	13,791,411
2022-08-05	48.200	48.900	47.950	48.820	44.130	12,965,318
2022-08-04	48.430	49.090	48.050	48.250	43.615	15,923,712
2022-08-03	48.100	48.840	47.860	48.180	43.551	16,937,890

← NewerPage 17 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.