S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	43.410	43.590	43.130	43.210	41.157	11,016,093
2025-04-22	42.840	43.670	42.820	43.400	41.338	17,622,110
2025-04-21	43.070	43.080	42.680	42.840	40.805	9,728,857
2025-04-18	42.360	43.350	42.250	43.070	41.024	17,911,841
2025-04-17	42.000	42.510	41.710	42.360	40.348	11,605,900
2025-04-16	42.000	42.400	41.660	42.270	40.262	16,661,597
2025-04-15	42.550	42.720	42.060	42.230	40.224	13,823,593
2025-04-14	41.980	42.790	41.820	42.640	40.614	17,832,356
2025-04-11	42.100	42.150	41.640	41.880	39.890	15,589,516
2025-04-10	41.390	42.650	41.050	42.300	40.291	29,563,371
2025-04-09	40.840	41.300	40.460	40.860	38.919	26,111,023
2025-04-08	40.500	41.450	40.370	41.200	39.243	31,453,948
2025-04-07	41.460	41.950	39.280	40.070	38.166	46,120,600
2025-04-03	42.600	43.530	42.580	43.420	41.357	17,763,115
2025-04-02	43.670	44.050	43.190	43.320	41.262	15,371,526
2025-04-01	43.120	44.050	42.900	43.760	41.681	20,944,019
2025-03-31	42.230	43.930	42.150	43.120	41.072	33,797,276
2025-03-28	42.220	42.330	41.800	42.040	40.043	10,455,661
2025-03-27	42.080	42.460	42.020	42.330	40.319	9,038,072
2025-03-26	42.240	42.460	41.920	42.180	40.176	12,099,490
2025-03-25	42.630	42.750	42.130	42.300	40.291	10,793,857
2025-03-24	42.650	43.210	42.330	42.520	40.500	14,565,650
2025-03-21	43.000	43.480	42.510	42.730	40.700	15,627,797
2025-03-20	43.400	43.440	42.920	43.040	40.995	13,782,547
2025-03-19	43.440	43.660	43.250	43.500	41.434	12,744,324
2025-03-18	43.660	43.770	43.440	43.500	41.434	14,009,897
2025-03-17	44.400	44.450	43.500	43.660	41.586	21,064,999
2025-03-14	43.800	44.200	43.340	44.100	42.005	35,679,647
2025-03-13	42.800	43.650	42.710	43.650	41.576	34,441,669
2025-03-12	42.330	43.190	41.860	43.040	40.995	33,051,902
2025-03-11	41.990	42.440	41.810	42.330	40.319	21,633,410
2025-03-10	42.140	42.450	41.620	42.150	40.148	19,113,722
2025-03-07	42.250	42.580	41.960	42.140	40.138	15,033,058
2025-03-06	42.410	42.720	42.020	42.370	40.357	23,900,633
2025-03-05	41.880	42.500	41.650	42.200	40.195	21,820,338
2025-03-04	42.000	42.280	41.600	41.820	39.833	15,223,442
2025-03-03	41.720	42.670	41.710	42.120	40.119	26,451,164
2025-02-28	41.680	42.290	41.540	41.720	39.738	33,791,261
2025-02-27	40.800	41.870	40.530	41.650	39.671	35,059,082
2025-02-26	41.000	41.160	40.520	40.740	38.805	20,022,993
2025-02-25	41.300	41.350	40.830	40.890	38.948	18,203,685
2025-02-24	42.150	42.540	41.450	41.540	39.567	24,849,731
2025-02-21	42.110	42.830	42.010	42.200	40.195	32,597,116
2025-02-20	41.300	42.990	41.280	42.070	40.071	36,552,017
2025-02-19	40.160	41.640	40.100	41.250	39.290	45,372,472
2025-02-18	40.340	40.450	39.750	40.400	38.481	24,207,881
2025-02-17	40.770	40.900	40.130	40.330	38.414	15,855,900
2025-02-14	40.350	40.680	40.200	40.580	38.652	16,769,888
2025-02-13	40.320	40.560	40.090	40.310	38.395	15,684,927
2025-02-12	40.480	40.570	39.870	40.120	38.214	15,721,046
2025-02-11	40.470	40.680	40.180	40.420	38.500	14,914,831
2025-02-10	40.400	40.680	40.120	40.470	38.547	16,317,614
2025-02-07	40.130	40.750	39.890	40.500	38.576	20,058,101
2025-02-06	39.100	40.190	39.100	40.150	38.243	18,939,343
2025-02-05	39.350	39.380	38.950	39.310	37.443	15,778,661
2025-01-27	38.650	39.650	38.590	39.310	37.443	24,497,414
2025-01-24	38.750	38.900	38.430	38.530	36.700	20,118,761
2025-01-23	39.210	39.520	38.630	38.650	36.814	19,039,495
2025-01-22	39.010	39.060	38.530	38.960	37.109	15,278,415
2025-01-21	39.600	39.800	38.990	39.060	37.204	16,027,804

← NewerPage 7 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.