S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	64.500	66.680	64.010	64.560	58.151	14,686,632
2022-01-28	63.770	65.000	63.290	63.350	57.061	14,854,822
2022-01-27	64.500	64.980	63.100	63.130	56.863	9,466,432
2022-01-26	63.100	65.070	63.100	64.940	58.494	10,180,435
2022-01-25	65.000	65.500	63.000	63.110	56.845	13,442,809
2022-01-24	67.180	67.180	65.010	65.330	58.845	13,015,975
2022-01-21	67.470	67.800	66.160	67.400	60.709	11,035,061
2022-01-20	66.010	68.300	65.500	67.480	60.782	16,799,726
2022-01-19	66.210	67.070	65.350	65.700	59.178	11,663,056
2022-01-18	66.600	67.300	65.750	66.540	59.935	11,729,186
2022-01-17	66.400	67.350	65.170	66.820	60.187	10,141,889
2022-01-14	65.000	66.800	64.640	65.990	59.439	13,577,194
2022-01-13	67.770	67.970	65.690	65.840	59.304	13,119,045
2022-01-12	68.110	68.980	67.360	67.740	61.016	11,819,759
2022-01-11	69.980	71.500	67.630	67.680	60.962	17,398,256
2022-01-10	68.980	69.200	67.300	68.740	61.916	12,061,099
2022-01-07	68.400	69.780	67.210	68.600	61.790	14,644,326
2022-01-06	71.300	71.800	68.000	68.390	61.601	21,113,367
2022-01-05	70.660	72.670	70.660	71.300	64.222	22,479,239
2022-01-04	69.220	71.720	68.740	71.420	64.330	23,473,866
2021-12-31	68.880	69.290	67.500	68.920	62.079	13,653,695
2021-12-30	68.300	69.670	68.080	69.020	62.169	13,297,534
2021-12-29	68.680	70.350	68.360	68.680	61.862	27,334,876
2021-12-28	68.490	69.300	67.660	68.160	61.394	13,971,419
2021-12-27	68.840	69.600	67.800	68.750	61.925	13,516,956
2021-12-24	66.750	69.600	65.780	68.850	62.016	27,249,793
2021-12-23	66.570	67.390	66.460	66.750	60.124	15,135,124
2021-12-22	64.600	67.580	64.590	66.750	60.124	28,693,940
2021-12-21	63.220	65.320	62.730	64.950	58.503	16,376,402
2021-12-20	64.000	66.000	63.320	63.740	57.413	21,409,802
2021-12-17	63.250	63.330	62.000	62.990	56.737	11,683,170
2021-12-16	62.100	63.430	62.010	63.370	57.079	11,969,868
2021-12-15	63.500	63.800	62.110	62.280	56.098	16,775,640
2021-12-14	65.800	65.850	63.440	63.930	57.584	18,995,848
2021-12-13	65.990	66.670	65.250	65.980	59.430	17,990,061
2021-12-10	65.000	66.100	64.810	65.510	59.007	14,801,929
2021-12-09	63.160	66.000	63.030	65.740	59.214	31,017,628
2021-12-08	62.950	63.810	62.750	63.060	56.800	16,989,119
2021-12-07	62.650	63.120	61.800	62.900	56.656	18,361,542
2021-12-06	60.550	62.190	59.900	62.190	56.017	23,636,810
2021-12-03	60.270	60.660	59.730	60.500	54.494	14,512,272
2021-12-02	61.370	61.370	60.000	60.270	54.287	19,693,256
2021-12-01	61.590	62.000	61.030	61.380	55.287	15,595,259
2021-11-30	61.980	62.330	61.020	61.230	55.152	15,118,873
2021-11-29	62.730	63.500	61.180	61.880	55.737	18,469,867
2021-11-26	64.040	64.660	63.170	63.510	57.206	14,116,311
2021-11-25	65.600	65.600	63.780	63.940	57.593	15,496,824
2021-11-24	65.440	66.650	64.790	65.930	59.385	13,594,528
2021-11-23	66.600	66.600	64.070	65.600	59.088	24,143,032
2021-11-22	68.110	68.460	66.640	66.640	60.025	20,821,737
2021-11-19	66.000	69.850	65.510	67.420	60.727	34,626,008
2021-11-18	63.270	66.000	62.780	65.340	58.854	26,891,181
2021-11-17	64.500	65.950	62.850	63.270	56.989	18,395,275
2021-11-16	62.500	64.460	62.500	63.410	57.116	15,553,240
2021-11-15	62.290	63.380	61.690	63.000	56.746	11,781,712
2021-11-12	61.800	62.500	61.160	62.300	56.116	13,446,866
2021-11-11	60.300	61.580	60.050	61.480	55.377	14,333,820
2021-11-10	60.350	60.490	58.760	60.410	54.413	14,244,556
2021-11-09	60.670	60.970	59.710	60.280	54.296	15,329,526
2021-11-08	62.810	62.810	60.450	60.690	54.666	33,170,656

← NewerPage 20 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.