S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	39.980	40.240	39.500	39.520	37.643	14,293,743
2025-01-17	39.370	39.900	39.050	39.710	37.824	10,891,669
2025-01-16	40.260	40.260	39.390	39.410	37.538	19,831,696
2025-01-15	40.530	40.880	40.200	40.600	38.671	13,497,365
2025-01-14	39.450	40.560	39.250	40.500	38.576	18,189,131
2025-01-13	38.800	39.400	38.750	39.390	37.519	12,393,725
2025-01-10	39.800	39.940	39.190	39.190	37.328	12,682,700
2025-01-09	39.610	40.040	39.250	39.800	37.909	9,315,937
2025-01-08	40.090	40.130	39.320	39.880	37.985	13,700,094
2025-01-07	39.630	40.280	39.350	40.240	38.328	16,064,032
2025-01-06	39.880	40.050	39.270	39.710	37.824	14,633,069
2025-01-03	39.080	39.940	38.860	39.450	37.576	20,772,247
2025-01-02	40.300	40.330	38.890	39.080	37.223	18,964,093
2024-12-31	40.770	40.870	40.210	40.300	38.386	19,460,595
2024-12-30	40.610	41.760	40.510	40.870	38.928	24,570,671
2024-12-27	40.350	40.770	40.190	40.650	38.719	14,282,421
2024-12-26	40.700	40.750	40.330	40.350	38.433	15,108,070
2024-12-25	41.180	41.210	40.490	40.700	38.767	16,700,717
2024-12-24	40.600	41.450	40.510	41.200	39.243	19,417,661
2024-12-23	40.200	41.280	40.200	40.650	38.719	23,717,521
2024-12-20	40.740	40.970	40.250	40.250	38.338	19,051,703
2024-12-19	39.880	41.220	39.510	41.220	39.262	16,759,569
2024-12-18	40.440	40.550	40.020	40.100	38.195	13,254,455
2024-12-17	40.000	40.450	39.850	40.390	38.471	13,840,045
2024-12-16	41.480	41.510	40.000	40.200	38.290	24,968,714
2024-12-13	41.700	42.150	41.380	41.540	39.567	27,591,083
2024-12-12	41.090	42.230	40.860	42.180	40.176	28,341,490
2024-12-11	41.340	41.640	40.940	41.040	39.090	16,128,042
2024-12-10	42.180	42.680	41.250	41.340	39.376	32,923,748
2024-12-09	40.580	41.210	40.250	40.830	38.890	19,787,895
2024-12-06	40.300	40.860	40.150	40.580	38.652	19,799,646
2024-12-05	40.310	40.460	40.090	40.220	38.309	12,955,398
2024-12-04	41.000	41.000	40.380	40.510	38.586	21,526,178
2024-12-03	41.160	41.260	40.720	41.090	39.138	17,417,177
2024-12-02	40.980	41.570	40.610	41.190	39.233	27,349,540
2024-11-29	41.000	41.280	40.510	41.220	39.262	23,481,961
2024-11-28	42.170	42.180	40.700	41.050	39.100	27,467,670
2024-11-27	41.650	42.060	41.030	41.860	39.871	23,664,862
2024-11-26	42.010	42.670	41.500	42.070	40.071	20,385,084
2024-11-25	41.700	42.300	41.390	42.000	40.005	27,324,717
2024-11-22	42.120	42.400	41.110	41.160	39.205	20,737,960
2024-11-21	42.210	42.260	41.600	42.110	40.110	18,573,730
2024-11-20	42.500	42.600	41.700	42.030	40.033	21,063,741
2024-11-19	42.300	42.970	41.810	42.320	40.310	23,848,629
2024-11-18	42.920	43.280	42.250	42.320	40.310	19,671,771
2024-11-15	43.750	44.000	42.870	42.920	40.881	25,919,148
2024-11-14	44.720	44.800	43.900	44.000	41.910	21,445,354
2024-11-13	44.480	45.160	44.040	45.040	42.900	22,607,160
2024-11-12	44.560	46.090	44.400	44.650	42.529	33,867,566
2024-11-11	44.480	44.560	43.430	44.390	42.281	29,913,759
2024-11-08	44.920	45.490	44.600	44.920	42.786	32,313,493
2024-11-07	44.000	44.760	43.740	44.740	42.615	33,257,547
2024-11-06	46.180	46.180	45.300	45.650	42.148	29,926,244
2024-11-05	45.900	46.280	45.600	46.090	42.554	32,249,166
2024-11-04	45.360	46.300	45.000	45.970	42.443	29,752,917
2024-11-01	44.500	45.600	44.470	45.330	41.852	36,841,410
2024-10-31	44.300	44.950	43.400	44.660	41.234	32,359,653
2024-10-30	44.300	44.990	43.690	44.210	40.818	49,328,970
2024-10-29	43.180	43.370	42.800	43.050	39.747	21,032,438
2024-10-28	43.490	43.490	42.600	43.180	39.867	24,251,061

← NewerPage 8 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.