S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.200	40.400	40.120	40.180	39.064	16,117,112
2025-10-21	40.360	40.450	40.200	40.330	39.210	22,220,198
2025-10-20	40.330	40.550	40.220	40.330	39.210	18,666,692
2025-10-17	40.700	40.910	40.060	40.090	38.976	30,564,365
2025-10-16	41.000	41.140	40.660	40.850	39.715	25,951,671
2025-10-15	40.800	41.050	40.620	41.010	39.871	22,807,234
2025-10-14	41.010	41.250	40.600	40.730	39.599	37,828,034
2025-10-13	40.370	41.190	40.200	41.000	39.861	37,914,872
2025-10-10	40.450	41.400	40.350	41.170	40.026	57,081,133
2025-10-09	40.040	40.610	39.700	40.450	39.326	45,898,050
2025-09-30	40.000	40.510	39.900	40.330	39.210	33,559,919
2025-09-29	39.990	40.170	39.640	39.990	38.879	30,711,747
2025-09-26	40.000	40.120	39.580	40.070	38.957	38,139,089
2025-09-25	40.340	40.380	39.990	40.080	38.967	29,613,103
2025-09-24	40.060	40.580	39.900	40.390	39.268	32,224,801
2025-09-23	40.180	40.370	39.710	40.060	38.947	38,801,915
2025-09-22	40.880	40.980	40.170	40.320	39.200	39,299,727
2025-09-19	40.540	41.290	40.530	41.080	39.939	39,848,132
2025-09-18	40.900	41.070	40.420	40.530	39.404	38,143,920
2025-09-17	41.190	41.300	40.860	41.070	39.929	38,780,466
2025-09-16	41.300	41.460	41.110	41.190	40.046	31,415,759
2025-09-15	41.720	41.890	41.540	41.660	40.056	33,068,624
2025-09-12	41.940	41.980	41.600	41.720	40.113	37,666,755
2025-09-11	41.840	41.960	41.580	41.940	40.325	47,685,665
2025-09-10	42.090	42.180	41.880	42.080	40.459	26,725,036
2025-09-09	42.590	42.600	42.000	42.080	40.459	39,297,960
2025-09-08	42.020	42.730	41.860	42.580	40.940	57,425,338
2025-09-05	41.780	42.070	41.470	42.020	40.402	45,423,026
2025-09-04	42.170	42.240	41.590	41.720	40.113	54,830,802
2025-09-03	42.030	42.320	41.700	42.030	40.411	60,981,436
2025-09-02	42.800	42.920	41.680	41.820	40.209	79,509,012
2025-09-01	44.570	44.580	42.670	42.800	41.152	141,435,987
2025-08-29	47.920	47.920	43.880	44.570	42.854	166,895,272
2025-08-28	47.780	48.420	47.510	48.400	46.536	19,502,584
2025-08-27	48.930	49.020	47.820	47.910	46.065	24,023,404
2025-08-26	48.300	49.600	48.180	48.960	47.074	30,453,595
2025-08-25	48.210	48.600	47.790	48.340	46.478	21,809,703
2025-08-22	48.190	48.400	47.680	47.920	46.075	21,185,264
2025-08-21	48.000	48.550	47.610	48.190	46.334	21,461,724
2025-08-20	46.600	48.120	46.260	48.000	46.151	33,586,566
2025-08-19	46.740	47.260	46.380	46.630	44.834	25,068,301
2025-08-18	46.550	47.090	45.900	46.780	44.978	27,165,187
2025-08-15	46.600	46.690	46.260	46.510	44.719	19,712,759
2025-08-14	46.800	47.190	46.650	46.700	44.901	14,933,023
2025-08-13	46.950	47.100	46.410	46.800	44.998	19,535,425
2025-08-12	47.080	47.200	46.690	46.880	45.075	12,775,951
2025-08-11	47.500	47.580	46.810	47.100	45.286	16,216,942
2025-08-08	47.070	47.830	46.870	47.580	45.748	18,370,893
2025-08-07	46.540	47.320	46.430	47.120	45.305	20,166,567
2025-08-06	46.620	46.680	46.220	46.420	44.632	12,087,000
2025-08-05	46.440	46.680	46.250	46.600	44.805	11,353,667
2025-08-04	46.170	46.490	46.010	46.440	44.652	12,199,230
2025-08-01	46.130	46.980	45.800	46.170	44.392	21,879,886
2025-07-31	47.360	47.660	45.900	46.000	44.228	25,678,684
2025-07-30	47.660	48.540	47.500	47.680	45.844	22,037,502
2025-07-29	47.420	47.640	46.950	47.490	45.661	16,038,986
2025-07-28	48.000	48.220	47.360	47.580	45.748	14,110,999
2025-07-25	47.820	48.870	47.300	47.950	46.103	22,314,130
2025-07-24	47.600	48.080	47.430	47.820	45.978	15,578,941
2025-07-23	47.850	47.970	47.000	47.630	45.796	19,890,032

← NewerPage 5 of 21 · 1,216 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.