S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.550	36.800	36.500	36.660	35.642	16,344,256
2026-04-17	37.360	37.360	36.650	36.700	35.681	28,987,793
2026-04-16	37.800	37.940	37.400	37.560	36.517	15,821,041
2026-04-15	37.500	38.230	37.500	37.660	36.614	27,306,202
2026-04-14	37.120	37.270	36.810	37.180	36.147	17,356,924
2026-04-13	37.190	37.230	36.660	36.970	35.943	19,549,657
2026-04-10	37.630	37.670	37.320	37.350	36.313	15,815,412
2026-04-09	37.800	37.940	37.470	37.530	36.488	14,008,238
2026-04-08	38.160	38.250	37.730	37.950	36.896	27,036,911
2026-04-07	37.550	37.840	37.340	37.790	36.740	19,643,704
2026-04-03	38.040	38.260	37.550	37.610	36.565	15,255,832
2026-04-02	38.110	38.350	37.750	38.140	37.081	25,925,125
2026-04-01	38.420	38.660	37.920	38.090	37.032	25,909,214
2026-03-31	37.530	38.460	37.530	38.040	36.983	54,754,770
2026-03-30	36.720	37.070	36.650	36.760	35.739	12,632,667
2026-03-27	36.400	37.130	36.310	37.070	36.040	17,250,026
2026-03-26	36.400	37.070	36.270	36.680	35.661	22,455,896
2026-03-25	35.830	36.490	35.740	36.430	35.418	18,240,998
2026-03-24	35.610	35.750	35.350	35.710	34.718	15,303,579
2026-03-23	36.500	36.500	35.110	35.280	34.300	38,813,368
2026-03-20	36.760	37.300	36.760	36.790	35.768	23,979,425
2026-03-19	36.850	37.040	36.500	36.570	35.554	15,914,516
2026-03-18	37.490	37.580	36.900	37.120	36.089	19,024,868
2026-03-17	37.710	38.070	37.400	37.490	36.449	17,718,146
2026-03-16	38.000	38.100	37.620	37.700	36.653	19,089,548
2026-03-13	38.060	38.180	37.860	38.060	37.003	42,150,051
2026-03-12	37.210	37.430	37.040	37.340	36.303	16,283,864
2026-03-11	37.310	37.480	37.200	37.320	36.283	16,154,606
2026-03-10	37.060	37.380	37.010	37.320	36.283	17,173,462
2026-03-09	36.580	37.100	36.300	36.910	35.885	24,057,421
2026-03-06	36.630	37.350	36.470	37.250	36.215	23,422,920
2026-03-05	36.600	36.790	36.390	36.720	35.700	20,995,137
2026-03-04	36.830	36.840	36.030	36.290	35.282	37,278,955
2026-03-03	37.090	37.470	37.000	37.030	36.001	29,128,448
2026-03-02	37.300	37.300	36.860	37.030	36.001	45,411,171
2026-02-27	37.500	38.140	37.450	37.870	36.818	34,355,776
2026-02-26	37.650	37.830	37.310	37.500	36.458	35,190,081
2026-02-25	37.670	37.920	37.560	37.600	36.556	32,246,444
2026-02-24	37.960	38.040	37.610	37.650	36.604	25,384,266
2026-02-13	38.130	38.130	37.790	37.840	36.789	19,094,678
2026-02-12	38.550	38.570	38.100	38.180	37.119	21,926,068
2026-02-11	38.810	38.850	38.440	38.560	37.489	20,255,385
2026-02-10	38.980	39.050	38.750	38.820	37.742	16,899,415
2026-02-09	39.030	39.100	38.790	38.970	37.888	22,846,629
2026-02-06	39.010	39.420	38.770	38.860	37.781	28,976,339
2026-02-05	38.450	39.560	38.350	39.220	38.131	54,393,558
2026-02-04	37.600	38.580	37.500	38.470	37.401	37,031,286
2026-02-03	37.420	37.700	37.270	37.670	36.624	21,598,108
2026-02-02	37.500	37.720	37.250	37.360	36.322	23,440,831
2026-01-30	38.160	38.260	37.390	37.500	36.458	29,405,451
2026-01-29	37.650	38.260	37.310	38.120	37.061	36,729,370
2026-01-28	37.870	37.990	37.560	37.680	36.633	38,981,817
2026-01-27	38.840	38.860	37.850	37.860	36.808	39,895,151
2026-01-26	39.150	39.160	38.560	38.750	37.674	35,880,303
2026-01-23	39.720	39.800	39.020	39.150	38.063	40,629,477
2026-01-22	39.520	40.080	39.510	39.670	38.568	30,415,375
2026-01-21	39.850	40.000	39.410	39.500	38.403	31,392,878
2026-01-20	38.880	40.080	38.710	39.800	38.694	61,508,306
2026-01-19	38.810	38.960	38.380	38.880	37.800	30,762,085
2026-01-16	39.220	39.400	38.600	38.810	37.732	30,988,616

← NewerPage 3 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.