S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	48.450	49.260	47.470	48.230	43.597	19,471,357
2022-08-01	49.840	49.840	48.670	48.890	44.193	19,734,912
2022-07-29	50.850	50.950	49.370	49.840	45.052	23,155,192
2022-07-28	51.000	51.300	50.690	50.720	45.847	15,016,138
2022-07-27	52.000	52.080	50.700	50.940	46.046	17,185,824
2022-07-26	52.570	52.970	51.800	52.110	47.104	14,035,778
2022-07-25	53.200	53.740	52.520	52.630	47.574	11,709,747
2022-07-22	52.910	53.400	52.260	53.000	47.908	14,061,081
2022-07-21	53.220	54.640	52.900	53.000	47.908	17,317,627
2022-07-20	54.700	54.790	53.800	53.900	48.722	15,824,511
2022-07-19	52.100	54.500	51.510	54.500	49.264	32,856,778
2022-07-18	51.030	52.320	50.880	51.910	46.923	19,161,579
2022-07-15	52.500	53.060	50.730	50.880	45.992	36,160,468
2022-07-14	51.730	52.320	51.130	51.800	46.824	14,321,813
2022-07-13	51.600	52.200	51.230	51.760	46.788	16,658,516
2022-07-12	53.010	53.300	51.500	51.730	46.760	15,105,504
2022-07-11	54.000	54.080	52.080	52.500	47.456	13,716,453
2022-07-08	53.900	54.850	53.380	54.380	49.156	16,165,427
2022-07-07	54.510	54.540	53.150	53.300	48.180	17,985,681
2022-07-06	56.120	56.120	53.800	54.530	49.291	21,384,730
2022-07-05	56.490	57.290	55.500	56.440	51.018	22,393,582
2022-07-04	55.900	56.490	54.800	55.980	50.602	12,946,571
2022-07-01	56.050	57.100	55.450	55.980	50.602	14,635,826
2022-06-30	54.660	56.890	54.540	55.810	50.448	24,027,806
2022-06-29	55.390	55.900	54.480	54.660	49.409	21,550,892
2022-06-28	54.000	55.890	53.660	55.400	50.078	29,840,424
2022-06-27	52.620	54.500	52.520	54.160	48.957	36,814,364
2022-06-24	49.700	52.990	49.620	52.620	47.565	43,327,395
2022-06-23	50.150	50.600	49.070	49.700	44.925	24,877,109
2022-06-22	52.000	52.300	49.950	50.110	45.296	21,415,235
2022-06-21	52.330	52.700	51.680	52.150	47.140	14,016,337
2022-06-20	52.780	53.110	52.170	52.300	47.276	19,193,698
2022-06-17	51.650	52.280	50.650	51.900	46.914	24,149,020
2022-06-16	51.540	52.380	51.350	52.040	47.041	15,560,036
2022-06-15	51.000	52.160	50.670	51.550	46.598	21,839,396
2022-06-14	51.000	51.370	50.090	50.880	45.829	21,389,221
2022-06-13	51.560	52.180	50.570	51.600	46.478	21,707,761
2022-06-10	51.510	52.800	51.210	52.600	47.379	16,056,270
2022-06-09	53.380	53.390	51.630	51.810	46.667	16,757,726
2022-06-08	52.980	53.720	52.450	53.400	48.099	25,217,328
2022-06-07	51.100	53.190	50.920	52.930	47.676	30,552,377
2022-06-06	51.710	52.220	50.160	51.350	46.253	26,911,846
2022-06-02	52.000	52.600	51.590	51.870	46.721	17,218,908
2022-06-01	51.320	53.270	51.310	52.300	47.108	30,704,544
2022-05-31	51.450	52.160	50.830	51.900	46.748	27,230,291
2022-05-30	51.130	51.910	50.250	51.570	46.451	28,241,530
2022-05-27	50.800	51.800	49.860	50.080	45.109	23,639,868
2022-05-26	48.540	50.800	48.320	50.490	45.478	33,062,782
2022-05-25	48.680	48.910	47.750	48.500	43.686	21,171,481
2022-05-24	50.160	50.400	48.200	48.310	43.514	29,784,700
2022-05-23	50.540	50.920	49.500	50.170	45.190	31,990,434
2022-05-20	47.580	50.750	46.950	50.540	45.523	54,346,840
2022-05-19	47.750	48.300	46.600	47.200	42.515	49,623,888
2022-05-18	49.320	49.560	47.010	48.600	43.776	27,377,666
2022-05-17	48.640	50.250	48.200	49.300	44.406	15,519,849
2022-05-16	49.780	50.290	48.490	48.680	43.848	11,420,293
2022-05-13	49.900	50.370	49.260	49.800	44.857	10,987,149
2022-05-12	49.700	50.990	49.250	49.500	44.586	14,338,535
2022-05-11	49.920	51.470	49.200	50.360	45.361	21,848,516
2022-05-10	49.190	50.300	47.800	49.660	44.730	14,703,070

← NewerPage 18 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.