SF IntgLog REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.443 | 3.498 | 3.440 | 3.450 | 3.368 | 4,409,053 |
| 2026-07-17 | 3.534 | 3.570 | 3.431 | 3.483 | 3.401 | 7,176,489 |
| 2026-07-16 | 3.389 | 3.528 | 3.358 | 3.502 | 3.419 | 9,800,094 |
| 2026-07-15 | 3.358 | 3.436 | 3.331 | 3.389 | 3.309 | 2,790,501 |
| 2026-07-14 | 3.423 | 3.429 | 3.383 | 3.389 | 3.309 | 2,940,701 |
| 2026-07-13 | 3.398 | 3.452 | 3.367 | 3.425 | 3.344 | 1,927,657 |
| 2026-07-10 | 3.380 | 3.481 | 3.380 | 3.429 | 3.348 | 2,282,411 |
| 2026-07-09 | 3.395 | 3.425 | 3.325 | 3.419 | 3.338 | 3,177,030 |
| 2026-07-08 | 3.393 | 3.397 | 3.365 | 3.365 | 3.285 | 2,339,258 |
| 2026-07-07 | 3.421 | 3.449 | 3.391 | 3.394 | 3.314 | 1,882,381 |
| 2026-07-06 | 3.421 | 3.433 | 3.392 | 3.421 | 3.340 | 2,408,100 |
| 2026-07-03 | 3.375 | 3.430 | 3.375 | 3.420 | 3.339 | 3,552,383 |
| 2026-07-02 | 3.437 | 3.454 | 3.376 | 3.387 | 3.307 | 3,043,105 |
| 2026-07-01 | 3.441 | 3.464 | 3.383 | 3.406 | 3.325 | 3,303,676 |
| 2026-06-30 | 3.314 | 3.456 | 3.314 | 3.413 | 3.332 | 6,530,345 |
| 2026-06-29 | 3.201 | 3.367 | 3.182 | 3.344 | 3.265 | 1,709,058 |
| 2026-06-26 | 3.324 | 3.325 | 3.171 | 3.230 | 3.154 | 6,619,228 |
| 2026-06-25 | 3.266 | 3.373 | 3.181 | 3.295 | 3.217 | 7,147,118 |
| 2026-06-24 | 3.291 | 3.300 | 3.211 | 3.296 | 3.218 | 4,449,704 |
| 2026-06-23 | 3.337 | 3.339 | 3.271 | 3.321 | 3.242 | 5,290,203 |
| 2026-06-22 | 3.385 | 3.399 | 3.295 | 3.350 | 3.271 | 3,036,769 |
| 2026-06-18 | 3.468 | 3.468 | 3.362 | 3.385 | 3.305 | 1,484,550 |
| 2026-06-17 | 3.459 | 3.465 | 3.450 | 3.450 | 3.368 | 1,522,042 |
| 2026-06-16 | 3.516 | 3.516 | 3.451 | 3.459 | 3.377 | 1,286,100 |
| 2026-06-15 | 3.485 | 3.488 | 3.478 | 3.487 | 3.404 | 1,189,967 |
| 2026-06-12 | 3.482 | 3.483 | 3.438 | 3.483 | 3.401 | 1,746,600 |
| 2026-06-11 | 3.480 | 3.482 | 3.447 | 3.465 | 3.383 | 2,898,720 |
| 2026-06-10 | 3.580 | 3.580 | 3.461 | 3.485 | 3.403 | 1,733,703 |
| 2026-06-09 | 3.611 | 3.640 | 3.546 | 3.558 | 3.474 | 2,173,412 |
| 2026-06-08 | 3.670 | 3.670 | 3.626 | 3.633 | 3.547 | 1,800,200 |
| 2026-06-05 | 3.639 | 3.703 | 3.562 | 3.680 | 3.593 | 3,875,523 |
| 2026-06-04 | 3.567 | 3.603 | 3.550 | 3.601 | 3.516 | 1,937,774 |
| 2026-06-03 | 3.520 | 3.580 | 3.520 | 3.570 | 3.486 | 3,013,248 |
| 2026-06-02 | 3.551 | 3.570 | 3.476 | 3.557 | 3.473 | 2,519,620 |
| 2026-06-01 | 3.479 | 3.606 | 3.451 | 3.550 | 3.466 | 4,464,900 |
| 2026-05-29 | 3.408 | 3.496 | 3.323 | 3.486 | 3.404 | 5,621,284 |
| 2026-05-28 | 3.544 | 3.544 | 3.367 | 3.415 | 3.334 | 7,553,526 |
| 2026-05-27 | 3.601 | 3.619 | 3.518 | 3.544 | 3.460 | 2,383,112 |
| 2026-05-26 | 3.591 | 3.605 | 3.586 | 3.601 | 3.516 | 3,387,731 |
| 2026-05-25 | 3.613 | 3.623 | 3.595 | 3.598 | 3.513 | 3,061,988 |
| 2026-05-22 | 3.631 | 3.645 | 3.611 | 3.613 | 3.528 | 2,491,157 |
| 2026-05-21 | 3.690 | 3.714 | 3.619 | 3.653 | 3.567 | 2,443,503 |
| 2026-05-20 | 3.701 | 3.740 | 3.691 | 3.700 | 3.612 | 4,671,303 |
| 2026-05-19 | 3.645 | 3.734 | 3.640 | 3.700 | 3.612 | 4,457,766 |
| 2026-05-18 | 3.629 | 3.640 | 3.591 | 3.613 | 3.528 | 4,354,233 |
| 2026-05-15 | 3.609 | 3.629 | 3.592 | 3.615 | 3.529 | 4,028,643 |
| 2026-05-14 | 3.672 | 3.672 | 3.590 | 3.613 | 3.528 | 5,002,545 |
| 2026-05-13 | 3.688 | 3.690 | 3.640 | 3.650 | 3.564 | 2,370,020 |
| 2026-05-12 | 3.665 | 3.680 | 3.636 | 3.670 | 3.583 | 3,586,400 |
| 2026-05-11 | 3.685 | 3.685 | 3.641 | 3.665 | 3.578 | 3,946,286 |
| 2026-05-08 | 3.732 | 3.732 | 3.670 | 3.687 | 3.600 | 4,825,417 |
| 2026-05-07 | 3.727 | 3.732 | 3.690 | 3.732 | 3.644 | 3,548,955 |
| 2026-05-06 | 3.706 | 3.715 | 3.699 | 3.708 | 3.620 | 2,263,450 |
| 2026-04-30 | 3.743 | 3.762 | 3.690 | 3.728 | 3.640 | 3,958,640 |
| 2026-04-29 | 3.701 | 3.746 | 3.681 | 3.743 | 3.654 | 4,343,321 |
| 2026-04-28 | 3.678 | 3.703 | 3.672 | 3.699 | 3.611 | 3,148,937 |
| 2026-04-27 | 3.686 | 3.693 | 3.650 | 3.682 | 3.595 | 5,385,918 |
| 2026-04-24 | 3.717 | 3.717 | 3.686 | 3.687 | 3.600 | 4,364,300 |
| 2026-04-23 | 3.734 | 3.734 | 3.701 | 3.702 | 3.614 | 2,857,031 |
| 2026-04-22 | 3.810 | 3.810 | 3.691 | 3.724 | 3.636 | 5,024,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0805 CNY |
| 2026-04-21 | 0.0411 CNY |
| 2025-11-17 | 0.0804 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.