S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	33.420	33.830	32.910	33.080	32.553	23,488,776
2026-07-16	33.390	33.590	33.100	33.400	32.868	19,008,638
2026-07-15	32.570	33.640	32.380	33.480	32.947	29,189,887
2026-07-14	31.890	32.800	31.760	32.670	32.149	26,763,399
2026-07-13	31.910	32.090	31.750	31.960	31.451	13,928,584
2026-07-10	31.840	32.290	31.480	32.030	31.520	18,864,931
2026-07-09	32.430	32.450	31.650	31.910	31.402	20,418,804
2026-07-08	32.540	32.890	32.300	32.590	32.071	15,358,375
2026-07-07	32.930	33.060	32.570	32.790	32.268	18,972,678
2026-07-06	32.480	33.170	32.410	32.930	32.405	22,938,070
2026-07-03	32.430	32.870	32.220	32.470	31.953	22,429,888
2026-07-02	32.120	32.580	32.000	32.420	31.903	34,996,175
2026-07-01	32.300	32.850	31.480	32.200	31.687	41,409,152
2026-06-30	31.210	31.440	30.850	31.260	30.762	20,088,869
2026-06-29	30.730	31.670	30.130	31.330	30.831	31,328,725
2026-06-26	31.270	31.410	30.780	30.820	30.329	20,790,671
2026-06-25	30.980	31.740	30.840	31.280	30.782	24,388,303
2026-06-24	31.220	31.680	30.950	30.980	30.486	19,677,307
2026-06-23	31.800	32.190	31.270	31.360	30.860	22,357,431
2026-06-22	31.550	31.980	30.900	31.860	31.352	26,690,576
2026-06-18	32.140	32.140	31.360	31.550	31.047	26,112,541
2026-06-17	32.360	32.560	32.110	32.200	31.687	17,666,975
2026-06-16	33.500	33.500	32.300	32.460	31.943	44,411,547
2026-06-15	34.800	34.840	33.450	33.590	33.055	45,708,576
2026-06-12	34.380	34.700	34.150	34.360	33.813	24,177,507
2026-06-11	34.510	34.880	34.210	34.330	33.783	15,872,744
2026-06-10	33.960	34.900	33.660	34.830	34.275	25,723,197
2026-06-09	34.510	34.650	33.810	34.040	33.498	21,635,583
2026-06-08	34.590	34.770	34.340	34.580	34.029	15,897,308
2026-06-05	34.250	34.880	34.250	34.860	34.305	17,043,479
2026-06-04	34.410	34.690	34.010	34.250	33.704	17,210,955
2026-06-03	35.050	35.050	34.360	34.570	34.019	18,746,580
2026-06-02	35.130	35.210	34.870	34.900	34.344	13,136,298
2026-06-01	34.900	35.130	34.530	35.130	34.570	12,568,387
2026-05-29	35.180	35.520	34.740	34.950	34.393	19,671,935
2026-05-28	35.500	35.600	35.060	35.240	34.679	18,073,540
2026-05-27	35.750	36.000	35.360	35.730	35.161	22,052,928
2026-05-26	35.490	35.950	35.140	35.930	35.358	21,389,821
2026-05-25	35.140	35.640	35.000	35.620	35.052	18,278,882
2026-05-22	35.400	35.450	35.000	35.150	34.590	21,743,912
2026-05-21	35.720	35.850	35.310	35.480	34.915	20,559,904
2026-05-20	35.350	35.960	35.000	35.720	35.151	23,411,221
2026-05-19	35.510	35.580	35.120	35.290	34.728	17,339,557
2026-05-18	35.990	35.990	35.520	35.730	34.738	16,895,893
2026-05-15	36.180	36.210	35.750	35.850	34.854	21,591,174
2026-05-14	36.600	36.720	36.220	36.230	35.224	18,830,474
2026-05-13	36.960	36.990	36.340	36.660	35.642	28,103,067
2026-05-12	37.360	37.480	36.960	36.960	35.933	19,487,383
2026-05-11	37.800	37.800	37.110	37.420	36.381	29,702,209
2026-05-08	37.410	37.780	37.300	37.700	36.653	24,368,481
2026-05-07	37.310	37.810	37.210	37.570	36.526	27,685,599
2026-05-06	37.000	37.400	36.600	37.280	36.244	32,166,873
2026-04-30	36.770	37.280	36.660	37.100	36.069	30,498,359
2026-04-29	37.400	37.570	36.670	36.840	35.817	37,020,194
2026-04-28	36.890	37.150	36.730	37.020	35.992	19,360,275
2026-04-27	36.550	37.280	36.410	36.880	35.856	21,399,731
2026-04-24	36.600	36.680	36.360	36.500	35.486	12,489,591
2026-04-23	36.880	37.080	36.660	36.700	35.681	15,555,154
2026-04-22	36.860	37.120	36.680	36.800	35.778	15,127,743
2026-04-21	36.640	37.140	36.600	36.870	35.846	15,054,055

← NewerPage 2 of 21 · 1,215 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.