S.F. Holding Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	43.160	44.050	43.150	43.400	40.071	23,504,663
2024-10-24	43.050	43.580	42.930	43.150	39.840	15,838,792
2024-10-23	43.390	44.100	43.140	43.300	39.978	31,415,643
2024-10-22	42.280	43.440	42.000	43.390	40.061	31,194,808
2024-10-21	42.530	42.730	41.880	42.300	39.055	37,098,605
2024-10-18	42.080	43.100	41.700	42.520	39.258	31,790,129
2024-10-17	42.400	43.050	41.950	41.960	38.741	20,098,005
2024-10-16	42.000	42.750	41.700	42.360	39.110	22,687,549
2024-10-15	43.480	43.480	42.460	42.480	39.221	35,727,463
2024-10-14	42.070	43.980	42.070	43.480	40.144	51,296,033
2024-10-11	42.500	42.880	41.280	41.730	38.529	42,052,565
2024-10-10	41.510	42.560	41.100	41.650	38.455	48,460,769
2024-10-09	43.890	43.890	41.000	41.050	37.901	71,399,304
2024-10-08	49.380	49.380	43.660	44.650	41.225	141,784,648
2024-09-30	43.840	45.560	43.500	44.980	41.529	86,042,613
2024-09-27	41.370	43.460	41.190	42.680	39.406	54,516,981
2024-09-26	38.410	40.570	38.410	40.560	37.448	30,128,449
2024-09-25	38.890	39.250	38.470	38.550	35.593	19,982,705
2024-09-24	38.100	38.250	37.500	38.250	35.316	20,985,959
2024-09-23	37.530	38.200	37.360	37.560	34.679	12,632,650
2024-09-20	36.910	37.990	36.710	37.560	34.679	22,236,378
2024-09-19	36.730	37.410	36.360	36.920	34.088	15,181,863
2024-09-18	36.110	36.590	35.800	36.590	33.783	8,732,472
2024-09-13	36.280	36.420	36.020	36.120	33.349	8,478,950
2024-09-12	36.470	36.750	36.110	36.290	33.506	8,432,501
2024-09-11	36.180	36.700	36.000	36.470	33.672	7,156,619
2024-09-10	36.170	36.330	35.900	36.230	33.451	7,243,402
2024-09-09	36.390	36.710	36.000	36.150	33.377	9,776,108
2024-09-06	36.680	37.090	36.290	36.330	33.543	8,815,288
2024-09-05	37.010	37.090	36.400	36.680	33.866	13,305,980
2024-09-04	37.230	37.630	36.750	37.000	34.161	18,931,996
2024-09-03	36.180	37.280	36.120	37.210	34.355	17,036,458
2024-09-02	36.090	36.600	36.080	36.250	33.469	14,503,990
2024-08-30	35.620	36.940	35.450	36.350	33.561	25,414,652
2024-08-29	33.990	35.690	33.720	35.640	32.906	31,677,233
2024-08-28	33.880	34.000	32.960	33.230	30.681	12,545,891
2024-08-27	34.500	34.530	33.700	33.990	31.382	7,862,698
2024-08-26	34.500	34.730	34.240	34.500	31.853	5,520,237
2024-08-23	34.070	34.600	33.990	34.570	31.918	6,800,386
2024-08-22	34.300	34.460	33.910	34.070	31.456	6,100,450
2024-08-21	34.100	34.550	34.060	34.280	31.650	4,356,807
2024-08-20	34.350	34.500	34.020	34.200	31.576	5,366,805
2024-08-19	34.540	35.250	34.290	34.340	31.706	5,921,517
2024-08-16	34.300	34.680	34.230	34.630	31.973	6,438,903
2024-08-15	33.760	34.400	33.650	34.370	31.733	7,807,322
2024-08-14	34.080	34.090	33.560	33.750	31.161	6,268,100
2024-08-13	34.570	34.600	33.870	34.100	31.484	7,790,147
2024-08-12	34.800	34.950	34.510	34.520	31.872	4,519,205
2024-08-09	35.250	35.480	34.910	34.910	32.232	4,667,514
2024-08-08	34.660	35.550	34.550	35.240	32.537	10,127,313
2024-08-07	34.500	34.900	34.360	34.650	31.992	6,712,012
2024-08-06	34.740	34.860	34.350	34.500	31.853	7,871,250
2024-08-05	34.480	35.080	34.270	34.420	31.779	10,288,978
2024-08-02	34.530	34.850	34.370	34.410	31.770	5,733,282
2024-08-01	35.000	35.030	34.580	34.660	32.001	8,477,583
2024-07-31	33.780	35.330	33.730	35.050	32.361	16,477,798
2024-07-30	34.200	34.200	33.460	33.770	31.179	12,226,841
2024-07-29	35.000	35.090	34.200	34.250	31.622	9,918,286
2024-07-26	35.270	35.450	34.880	34.960	32.278	9,098,770
2024-07-25	35.050	35.460	35.010	35.270	32.564	7,586,348

← NewerPage 9 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.