S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	49.180	50.430	48.870	49.860	44.911	9,330,703
2022-05-06	49.300	50.280	48.650	49.170	44.289	12,936,918
2022-05-05	50.050	51.530	49.760	50.550	45.532	23,798,394
2022-04-29	47.720	51.650	47.530	51.300	46.208	33,604,500
2022-04-28	47.500	48.550	46.300	47.500	42.785	23,267,809
2022-04-27	45.000	46.450	44.600	46.300	41.704	19,258,936
2022-04-26	45.470	46.880	45.120	45.420	40.911	16,913,546
2022-04-25	47.850	48.100	45.110	45.160	40.677	23,231,167
2022-04-22	48.650	49.350	47.380	48.420	43.614	14,550,015
2022-04-21	51.050	51.160	48.540	49.100	44.226	25,253,987
2022-04-20	51.200	52.100	50.390	50.920	45.865	12,141,815
2022-04-19	51.930	52.510	51.210	51.570	46.451	14,772,311
2022-04-18	49.950	52.260	49.190	52.250	47.063	23,338,070
2022-04-15	51.400	51.400	49.950	50.110	45.136	20,554,946
2022-04-14	52.020	53.330	51.000	51.850	46.703	27,613,326
2022-04-13	52.330	54.000	52.000	52.500	47.289	49,446,312
2022-04-12	49.580	53.850	48.730	52.300	47.108	56,475,039
2022-04-11	49.240	50.250	47.950	49.500	44.586	38,508,695
2022-04-08	48.110	49.360	47.260	48.260	43.469	16,915,453
2022-04-07	48.970	49.310	47.600	47.630	42.902	18,325,053
2022-04-06	49.010	50.270	47.860	49.060	44.190	30,767,136
2022-04-01	45.700	49.500	45.280	49.000	44.136	43,146,544
2022-03-31	44.000	46.470	43.810	45.700	41.164	39,272,979
2022-03-30	43.190	44.420	42.510	44.370	39.966	26,528,779
2022-03-29	43.910	44.060	42.750	42.820	38.569	21,909,307
2022-03-28	43.990	44.730	43.510	43.910	39.551	18,028,378
2022-03-25	46.570	46.590	44.700	44.940	40.479	24,785,085
2022-03-24	46.990	46.990	45.870	46.020	41.452	22,427,841
2022-03-23	46.990	47.320	46.390	47.200	42.515	24,325,326
2022-03-22	48.370	48.380	46.500	47.080	42.407	33,748,138
2022-03-21	49.550	49.570	47.120	47.830	43.082	37,222,974
2022-03-18	50.110	50.540	49.350	49.500	44.586	33,311,861
2022-03-17	50.800	51.570	49.800	50.110	45.136	23,488,104
2022-03-16	49.000	49.710	46.700	49.610	44.685	25,040,101
2022-03-15	51.190	51.190	47.510	47.780	43.037	37,311,731
2022-03-14	52.700	52.880	51.200	51.200	46.118	24,673,359
2022-03-11	51.900	53.730	51.690	53.710	48.378	14,800,374
2022-03-10	54.630	54.880	53.240	53.690	48.360	15,974,058
2022-03-09	54.080	54.530	51.080	53.240	47.955	26,072,269
2022-03-08	55.680	56.260	53.280	54.590	49.171	22,855,881
2022-03-07	58.030	58.300	55.880	56.100	50.531	18,257,235
2022-03-04	58.130	59.480	57.450	58.740	52.909	14,419,549
2022-03-03	59.170	59.650	58.260	58.520	52.711	20,213,772
2022-03-02	57.100	58.280	56.280	58.080	52.315	17,419,973
2022-03-01	59.930	59.950	57.100	57.540	51.828	39,584,741
2022-02-28	59.850	60.400	58.600	60.400	54.404	13,686,721
2022-02-25	58.950	60.180	58.800	59.900	53.954	15,207,046
2022-02-24	60.100	60.200	57.830	58.390	52.594	25,090,540
2022-02-23	60.210	60.550	59.900	60.410	54.413	12,882,107
2022-02-22	61.300	61.340	59.500	60.210	54.233	14,671,617
2022-02-21	61.900	62.750	61.450	62.150	55.981	12,059,721
2022-02-18	61.250	61.500	60.470	61.400	55.305	8,987,380
2022-02-17	61.820	62.040	60.740	61.650	55.530	11,642,992
2022-02-16	61.310	62.000	61.010	61.700	55.575	9,934,402
2022-02-15	60.990	61.600	59.280	61.590	55.476	15,066,864
2022-02-14	61.990	61.990	60.200	60.880	54.837	15,550,263
2022-02-11	62.650	63.240	61.530	62.590	56.377	11,731,183
2022-02-10	64.080	64.180	62.160	62.630	56.413	18,981,425
2022-02-09	65.580	66.380	63.630	64.180	57.809	15,401,633
2022-02-08	64.600	65.670	64.030	65.550	59.043	14,030,257

← NewerPage 19 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.