S.F. Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 64.610 | 64.720 | 62.780 | 62.880 | 56.638 | 20,833,137 |
| 2021-11-04 | 65.190 | 65.860 | 64.590 | 64.780 | 58.350 | 15,188,622 |
| 2021-11-03 | 65.500 | 66.180 | 64.600 | 65.160 | 58.692 | 14,050,621 |
| 2021-11-02 | 64.560 | 66.120 | 64.280 | 65.350 | 58.863 | 22,671,703 |
| 2021-11-01 | 64.600 | 65.650 | 63.650 | 64.800 | 58.368 | 23,009,386 |
| 2021-10-29 | 63.120 | 65.450 | 62.710 | 64.630 | 58.214 | 32,779,318 |
| 2021-10-28 | 62.500 | 63.560 | 61.590 | 63.110 | 56.845 | 19,706,532 |
| 2021-10-27 | 63.150 | 64.310 | 62.780 | 62.900 | 56.656 | 27,117,833 |
| 2021-10-26 | 62.950 | 63.180 | 62.530 | 62.730 | 56.503 | 13,908,694 |
| 2021-10-25 | 62.090 | 63.200 | 61.180 | 62.890 | 56.647 | 26,344,474 |
| 2021-10-22 | 63.970 | 64.200 | 62.350 | 62.500 | 56.296 | 27,507,284 |
| 2021-10-21 | 63.250 | 64.250 | 62.300 | 63.520 | 57.215 | 26,061,225 |
| 2021-10-20 | 65.190 | 65.510 | 62.860 | 63.400 | 57.107 | 22,495,639 |
| 2021-10-19 | 64.530 | 66.100 | 63.830 | 65.100 | 58.638 | 15,906,960 |
| 2021-10-18 | 65.400 | 65.400 | 63.100 | 64.530 | 58.124 | 16,347,722 |
| 2021-10-15 | 67.000 | 67.380 | 64.870 | 65.400 | 58.908 | 19,539,748 |
| 2021-10-14 | 68.900 | 69.580 | 65.800 | 66.220 | 59.647 | 17,003,110 |
← NewerPage 21 of 21 · 1,217 trading days
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.