S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	38.900	39.930	38.880	39.190	38.101	47,406,310
2026-01-14	38.820	39.200	38.420	38.550	37.479	31,141,348
2026-01-13	39.050	39.370	38.750	38.930	37.849	29,626,896
2026-01-12	39.010	39.170	38.810	39.010	37.926	27,938,016
2026-01-09	38.790	39.030	38.770	38.970	37.888	22,611,254
2026-01-08	38.800	38.900	38.650	38.900	37.819	19,391,108
2026-01-07	39.150	39.150	38.740	38.900	37.819	25,182,376
2026-01-06	38.330	39.140	38.320	39.090	38.004	33,016,423
2026-01-05	38.320	38.350	38.080	38.250	37.188	22,581,155
2025-12-31	38.400	38.490	38.180	38.320	37.256	11,857,204
2025-12-30	38.630	38.660	38.290	38.380	37.314	14,313,895
2025-12-29	38.420	38.730	38.320	38.630	37.557	22,505,845
2025-12-26	38.280	38.620	38.230	38.490	37.421	18,400,221
2025-12-25	38.260	38.490	38.210	38.280	37.217	13,579,190
2025-12-24	38.230	38.360	38.080	38.190	37.129	11,805,699
2025-12-23	38.320	38.490	38.200	38.270	37.207	16,697,871
2025-12-22	37.970	38.350	37.920	38.310	37.246	22,434,382
2025-12-19	38.200	38.370	37.850	37.850	36.799	28,798,538
2025-12-18	37.810	38.290	37.760	38.190	37.129	22,410,524
2025-12-17	37.510	38.080	37.460	37.930	36.876	27,945,640
2025-12-16	37.410	37.690	37.200	37.630	36.585	18,469,303
2025-12-15	37.200	37.790	37.180	37.410	36.371	18,823,420
2025-12-12	37.180	37.480	37.080	37.430	36.390	24,163,971
2025-12-11	37.700	37.800	37.040	37.080	36.050	27,537,227
2025-12-10	37.410	37.840	37.030	37.810	36.760	22,401,800
2025-12-09	38.080	38.100	37.500	37.510	36.468	26,899,617
2025-12-08	38.300	38.340	38.020	38.080	37.022	19,098,200
2025-12-05	37.840	38.220	37.830	38.220	37.158	18,283,774
2025-12-04	37.980	38.000	37.670	37.860	36.808	14,712,261
2025-12-03	37.810	38.090	37.800	38.000	36.944	17,930,753
2025-12-02	38.420	38.440	37.910	37.910	36.857	31,963,201
2025-12-01	38.300	38.410	38.100	38.410	37.343	26,106,105
2025-11-28	38.680	38.740	38.330	38.370	37.304	28,768,564
2025-11-27	39.170	39.230	38.790	38.790	37.713	25,672,245
2025-11-26	39.220	39.380	39.060	39.250	38.160	21,343,949
2025-11-25	39.270	39.500	39.130	39.250	38.160	17,137,277
2025-11-24	39.110	39.410	38.750	39.410	38.315	21,141,004
2025-11-21	39.240	39.630	38.800	39.110	38.024	36,992,609
2025-11-20	39.670	39.860	39.600	39.630	38.529	16,704,416
2025-11-19	39.660	39.830	39.580	39.680	38.578	16,847,839
2025-11-18	39.710	39.870	39.520	39.640	38.539	17,491,748
2025-11-17	40.290	40.290	39.710	39.760	38.656	26,566,037
2025-11-14	40.400	40.760	40.200	40.290	39.171	20,277,711
2025-11-13	40.390	40.620	40.200	40.580	39.453	23,193,790
2025-11-12	40.510	40.580	40.320	40.400	39.278	17,701,677
2025-11-11	40.800	40.940	40.410	40.510	39.385	23,064,740
2025-11-10	40.000	40.870	39.840	40.800	39.667	36,248,092
2025-11-07	39.910	40.280	39.830	39.980	38.869	29,677,959
2025-11-06	39.590	40.080	39.510	40.030	38.918	35,474,712
2025-11-05	39.700	39.750	39.460	39.630	38.529	26,766,588
2025-11-04	39.890	40.030	39.700	39.850	38.743	31,695,677
2025-11-03	40.220	40.360	39.810	40.010	38.899	33,118,777
2025-10-31	40.120	40.410	39.840	40.330	39.210	56,476,451
2025-10-30	40.800	41.370	40.600	40.930	39.793	40,821,724
2025-10-29	40.470	40.780	40.200	40.750	39.618	25,365,279
2025-10-28	40.580	40.660	40.350	40.460	39.336	21,458,283
2025-10-27	40.000	40.680	39.980	40.580	39.453	36,842,333
2025-10-24	39.970	40.170	39.770	39.880	38.772	30,008,253
2025-10-23	40.130	40.240	39.730	39.960	38.850	28,438,777
2025-10-22	40.200	40.400	40.120	40.180	39.064	16,117,112

← NewerPage 4 of 5 · 242 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.