S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.550	47.800	46.940	47.760	45.921	17,647,988
2025-07-21	47.750	48.280	47.430	47.600	45.767	14,363,522
2025-07-18	46.370	47.860	46.350	47.710	45.873	24,570,655
2025-07-17	46.640	46.910	46.290	46.360	44.575	19,147,669
2025-07-16	46.970	47.180	46.610	47.040	44.805	13,591,583
2025-07-15	47.580	47.630	46.790	46.960	44.729	17,725,544
2025-07-14	47.120	47.770	47.120	47.480	45.224	14,430,102
2025-07-11	48.260	48.600	47.250	47.350	45.101	24,148,957
2025-07-10	47.740	48.980	47.710	48.150	45.863	27,464,645
2025-07-09	47.700	48.150	47.510	47.670	45.405	12,288,403
2025-07-08	47.770	47.880	47.180	47.730	45.463	17,626,529
2025-07-07	47.990	48.190	47.630	47.760	45.491	8,754,954
2025-07-04	47.500	48.260	47.340	47.910	45.634	17,362,313
2025-07-03	48.240	48.260	47.190	47.450	45.196	26,167,729
2025-07-02	49.450	49.460	48.200	48.270	45.977	16,169,397
2025-07-01	48.770	49.660	48.740	49.200	46.863	13,050,680
2025-06-30	48.700	49.210	48.600	48.760	46.444	14,793,169
2025-06-27	48.970	49.220	48.590	48.690	46.377	17,798,529
2025-06-26	48.800	49.650	47.500	49.150	46.815	38,455,479
2025-06-25	50.700	50.700	49.700	50.290	47.901	19,992,815
2025-06-24	50.200	50.950	49.970	50.700	48.291	18,955,109
2025-06-23	50.250	50.580	49.460	49.900	47.529	20,412,936
2025-06-20	49.440	51.130	49.440	50.650	48.244	30,604,857
2025-06-19	50.000	50.100	48.970	49.160	46.825	20,056,380
2025-06-18	49.890	50.500	49.500	50.150	47.768	18,519,905
2025-06-17	50.100	50.200	49.600	49.680	47.320	19,556,942
2025-06-16	48.950	50.170	48.560	49.800	47.434	27,052,679
2025-06-13	48.400	49.290	48.200	48.990	46.663	23,076,528
2025-06-12	46.770	48.990	46.670	48.780	46.463	32,524,392
2025-06-11	46.600	47.580	46.450	46.900	44.672	18,356,724
2025-06-10	46.760	47.160	46.240	46.440	44.234	13,156,122
2025-06-09	46.970	47.230	46.470	46.780	44.558	14,808,415
2025-06-06	47.500	47.650	46.810	46.900	44.672	13,160,700
2025-06-05	47.270	48.200	47.270	47.380	45.129	17,605,696
2025-06-04	47.800	48.180	47.150	47.250	45.005	19,837,664
2025-06-03	45.900	48.070	45.850	47.920	45.644	40,038,176
2025-05-30	46.350	47.200	46.150	46.150	43.958	22,482,056
2025-05-29	46.600	46.880	46.250	46.520	44.310	15,116,543
2025-05-28	45.360	47.200	45.360	46.680	44.462	21,205,425
2025-05-27	45.400	46.090	45.200	45.370	43.215	13,742,175
2025-05-26	45.620	46.040	44.950	45.620	43.453	20,307,117
2025-05-23	46.210	46.230	45.500	45.630	43.462	14,567,009
2025-05-22	46.370	46.680	45.850	46.250	44.053	16,170,325
2025-05-21	46.160	46.700	45.600	46.500	44.291	27,442,616
2025-05-20	42.950	46.090	42.910	45.850	43.672	50,039,866
2025-05-19	43.170	43.330	42.780	43.000	40.957	9,960,608
2025-05-16	43.680	43.970	43.120	43.150	41.100	8,918,053
2025-05-15	43.900	44.180	43.760	43.780	41.700	13,827,325
2025-05-14	43.400	44.140	43.020	43.990	41.900	16,721,090
2025-05-13	43.450	43.560	43.160	43.370	41.310	10,440,499
2025-05-12	44.000	44.060	43.070	43.150	41.100	15,428,050
2025-05-09	43.530	43.750	43.450	43.670	41.595	11,203,402
2025-05-08	43.800	44.100	43.520	43.530	41.462	12,311,623
2025-05-07	44.120	44.250	43.710	43.930	41.843	13,684,122
2025-05-06	43.700	43.990	43.100	43.800	41.719	21,685,451
2025-04-30	43.330	44.260	43.020	43.520	41.453	16,685,432
2025-04-29	43.110	43.550	42.050	43.360	41.300	15,617,888
2025-04-28	43.300	43.650	43.150	43.220	41.167	9,310,132
2025-04-25	43.380	43.660	43.250	43.360	41.300	9,292,240
2025-04-24	43.120	43.650	43.010	43.400	41.338	11,073,171

← NewerPage 6 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.