SF IntgLog REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.830 | 3.836 | 3.810 | 3.810 | 3.720 | 1,772,555 |
| 2026-04-20 | 3.810 | 3.834 | 3.810 | 3.833 | 3.702 | 2,801,679 |
| 2026-04-17 | 3.849 | 3.849 | 3.813 | 3.826 | 3.695 | 2,095,600 |
| 2026-04-16 | 3.819 | 3.852 | 3.794 | 3.852 | 3.721 | 5,373,918 |
| 2026-04-15 | 3.831 | 3.842 | 3.780 | 3.820 | 3.690 | 4,244,100 |
| 2026-04-14 | 3.873 | 3.875 | 3.819 | 3.833 | 3.702 | 4,087,686 |
| 2026-04-13 | 3.896 | 3.920 | 3.850 | 3.889 | 3.756 | 2,148,821 |
| 2026-04-10 | 3.900 | 3.950 | 3.882 | 3.920 | 3.786 | 2,329,791 |
| 2026-04-09 | 3.900 | 3.902 | 3.868 | 3.902 | 3.769 | 1,755,726 |
| 2026-04-08 | 3.847 | 3.900 | 3.802 | 3.900 | 3.767 | 3,096,473 |
| 2026-04-07 | 3.781 | 3.872 | 3.780 | 3.825 | 3.694 | 3,030,935 |
| 2026-04-03 | 3.761 | 3.780 | 3.691 | 3.780 | 3.651 | 3,322,988 |
| 2026-04-02 | 3.767 | 3.784 | 3.748 | 3.761 | 3.633 | 1,896,952 |
| 2026-04-01 | 3.800 | 3.808 | 3.750 | 3.769 | 3.640 | 2,652,936 |
| 2026-03-31 | 3.810 | 3.831 | 3.799 | 3.799 | 3.669 | 1,960,524 |
| 2026-03-30 | 3.800 | 3.815 | 3.788 | 3.805 | 3.675 | 3,615,493 |
| 2026-03-27 | 3.831 | 3.851 | 3.788 | 3.800 | 3.670 | 3,181,903 |
| 2026-03-26 | 3.891 | 3.900 | 3.828 | 3.830 | 3.699 | 2,663,700 |
| 2026-03-25 | 3.893 | 3.893 | 3.864 | 3.891 | 3.758 | 2,041,630 |
| 2026-03-24 | 3.856 | 3.890 | 3.856 | 3.889 | 3.756 | 1,791,700 |
| 2026-03-23 | 3.943 | 3.943 | 3.856 | 3.860 | 3.728 | 1,806,392 |
| 2026-03-20 | 3.943 | 3.965 | 3.920 | 3.943 | 3.808 | 1,266,650 |
| 2026-03-19 | 3.924 | 3.942 | 3.900 | 3.935 | 3.801 | 1,795,411 |
| 2026-03-18 | 3.957 | 3.969 | 3.920 | 3.920 | 3.786 | 2,371,400 |
| 2026-03-17 | 3.997 | 4.018 | 3.960 | 3.961 | 3.826 | 2,917,515 |
| 2026-03-16 | 4.166 | 4.166 | 3.992 | 4.001 | 3.864 | 2,652,500 |
| 2026-03-13 | 4.149 | 4.195 | 4.117 | 4.134 | 3.993 | 1,287,490 |
| 2026-03-12 | 4.208 | 4.260 | 4.138 | 4.148 | 4.006 | 1,747,800 |
| 2026-03-11 | 4.163 | 4.210 | 4.153 | 4.195 | 4.052 | 1,705,728 |
| 2026-03-10 | 4.101 | 4.182 | 4.101 | 4.163 | 4.021 | 2,266,175 |
| 2026-03-09 | 4.101 | 4.110 | 4.058 | 4.102 | 3.962 | 2,488,100 |
| 2026-03-06 | 4.153 | 4.172 | 4.086 | 4.100 | 3.960 | 2,171,395 |
| 2026-03-05 | 4.185 | 4.195 | 4.152 | 4.152 | 4.010 | 1,588,805 |
| 2026-03-04 | 4.229 | 4.229 | 4.171 | 4.185 | 4.042 | 1,574,500 |
| 2026-03-03 | 4.197 | 4.231 | 4.195 | 4.230 | 4.086 | 1,912,704 |
| 2026-03-02 | 4.243 | 4.269 | 4.207 | 4.222 | 4.078 | 1,442,614 |
| 2026-02-27 | 4.268 | 4.268 | 4.228 | 4.244 | 4.099 | 914,327 |
| 2026-02-26 | 4.306 | 4.307 | 4.233 | 4.270 | 4.124 | 1,394,953 |
| 2026-02-25 | 4.293 | 4.320 | 4.273 | 4.290 | 4.144 | 1,199,698 |
| 2026-02-24 | 4.277 | 4.308 | 4.266 | 4.307 | 4.160 | 1,558,833 |
| 2026-02-13 | 4.272 | 4.301 | 4.261 | 4.293 | 4.146 | 1,889,415 |
| 2026-02-12 | 4.319 | 4.324 | 4.275 | 4.288 | 4.142 | 1,595,052 |
| 2026-02-11 | 4.260 | 4.343 | 4.260 | 4.319 | 4.172 | 1,659,296 |
| 2026-02-10 | 4.231 | 4.290 | 4.200 | 4.286 | 4.140 | 1,695,970 |
| 2026-02-09 | 4.272 | 4.272 | 4.230 | 4.232 | 4.088 | 1,318,576 |
| 2026-02-06 | 4.315 | 4.315 | 4.263 | 4.278 | 4.132 | 1,504,834 |
| 2026-02-05 | 4.285 | 4.320 | 4.252 | 4.316 | 4.169 | 1,226,200 |
| 2026-02-04 | 4.285 | 4.309 | 4.274 | 4.285 | 4.139 | 1,795,908 |
| 2026-02-03 | 4.283 | 4.297 | 4.281 | 4.285 | 4.139 | 1,294,930 |
| 2026-02-02 | 4.323 | 4.351 | 4.283 | 4.284 | 4.138 | 1,250,334 |
| 2026-01-30 | 4.398 | 4.419 | 4.327 | 4.349 | 4.201 | 2,116,677 |
| 2026-01-29 | 4.252 | 4.443 | 4.252 | 4.398 | 4.248 | 2,423,874 |
| 2026-01-28 | 4.254 | 4.275 | 4.235 | 4.266 | 4.120 | 2,222,934 |
| 2026-01-27 | 4.238 | 4.263 | 4.226 | 4.255 | 4.110 | 2,932,899 |
| 2026-01-26 | 4.270 | 4.273 | 4.206 | 4.259 | 4.114 | 3,584,957 |
| 2026-01-23 | 4.152 | 4.314 | 4.152 | 4.270 | 4.124 | 3,368,922 |
| 2026-01-22 | 4.079 | 4.222 | 4.079 | 4.188 | 4.045 | 2,274,364 |
| 2026-01-21 | 4.102 | 4.128 | 4.047 | 4.109 | 3.969 | 3,392,294 |
| 2026-01-20 | 4.051 | 4.091 | 4.031 | 4.082 | 3.943 | 2,160,077 |
| 2026-01-19 | 4.050 | 4.062 | 4.021 | 4.051 | 3.913 | 1,717,771 |
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.