SF IntgLog REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.926 | 3.949 | 3.913 | 3.920 | 3.713 | 945,347 |
| 2025-10-21 | 3.962 | 3.963 | 3.910 | 3.926 | 3.718 | 1,323,251 |
| 2025-10-20 | 4.011 | 4.025 | 3.954 | 3.962 | 3.753 | 1,663,403 |
| 2025-10-17 | 3.978 | 4.014 | 3.970 | 3.994 | 3.783 | 2,499,045 |
| 2025-10-16 | 4.000 | 4.000 | 3.961 | 3.994 | 3.783 | 1,580,873 |
| 2025-10-15 | 4.019 | 4.019 | 4.000 | 4.000 | 3.789 | 1,166,193 |
| 2025-10-14 | 4.022 | 4.036 | 4.011 | 4.020 | 3.807 | 1,234,803 |
| 2025-10-13 | 4.033 | 4.055 | 3.928 | 4.034 | 3.821 | 1,413,337 |
| 2025-10-10 | 4.013 | 4.038 | 4.013 | 4.024 | 3.811 | 1,252,289 |
| 2025-10-09 | 4.013 | 4.041 | 4.006 | 4.021 | 3.808 | 1,286,219 |
| 2025-09-30 | 4.022 | 4.043 | 4.022 | 4.037 | 3.824 | 877,162 |
| 2025-09-29 | 4.039 | 4.044 | 4.012 | 4.032 | 3.819 | 1,067,166 |
| 2025-09-26 | 4.033 | 4.076 | 4.002 | 4.040 | 3.826 | 1,947,494 |
| 2025-09-25 | 4.051 | 4.066 | 4.032 | 4.038 | 3.825 | 1,503,952 |
| 2025-09-24 | 4.099 | 4.099 | 4.050 | 4.067 | 3.852 | 1,363,435 |
| 2025-09-23 | 4.060 | 4.110 | 4.040 | 4.103 | 3.886 | 1,355,642 |
| 2025-09-22 | 4.070 | 4.070 | 4.038 | 4.061 | 3.846 | 992,949 |
| 2025-09-19 | 4.076 | 4.078 | 4.066 | 4.078 | 3.862 | 1,049,042 |
| 2025-09-18 | 4.057 | 4.080 | 4.057 | 4.076 | 3.861 | 1,080,472 |
| 2025-09-17 | 4.065 | 4.076 | 4.055 | 4.057 | 3.843 | 1,161,410 |
| 2025-09-16 | 4.049 | 4.070 | 4.040 | 4.063 | 3.848 | 1,493,099 |
| 2025-09-15 | 4.022 | 4.050 | 4.018 | 4.050 | 3.836 | 932,913 |
| 2025-09-12 | 4.022 | 4.040 | 4.015 | 4.030 | 3.817 | 1,526,987 |
| 2025-09-11 | 4.031 | 4.044 | 4.014 | 4.018 | 3.806 | 907,725 |
| 2025-09-10 | 4.035 | 4.068 | 4.022 | 4.030 | 3.817 | 1,354,882 |
| 2025-09-09 | 4.022 | 4.037 | 4.015 | 4.033 | 3.820 | 1,293,832 |
| 2025-09-08 | 4.049 | 4.049 | 4.011 | 4.029 | 3.816 | 1,500,683 |
| 2025-09-05 | 4.066 | 4.088 | 4.041 | 4.049 | 3.835 | 1,688,469 |
| 2025-09-04 | 4.055 | 4.078 | 4.055 | 4.066 | 3.851 | 2,335,563 |
| 2025-09-03 | 4.057 | 4.090 | 4.044 | 4.066 | 3.851 | 1,734,508 |
| 2025-09-02 | 4.022 | 4.059 | 4.002 | 4.051 | 3.837 | 2,787,631 |
| 2025-09-01 | 4.062 | 4.065 | 4.033 | 4.037 | 3.824 | 1,558,478 |
| 2025-08-29 | 4.048 | 4.076 | 4.040 | 4.068 | 3.853 | 2,150,321 |
| 2025-08-28 | 4.033 | 4.050 | 4.031 | 4.040 | 3.826 | 2,269,349 |
| 2025-08-27 | 4.033 | 4.043 | 4.024 | 4.033 | 3.820 | 2,376,719 |
| 2025-08-26 | 4.000 | 4.048 | 3.989 | 4.035 | 3.822 | 2,218,548 |
| 2025-08-25 | 4.024 | 4.024 | 3.986 | 4.006 | 3.794 | 4,066,218 |
| 2025-08-22 | 4.043 | 4.046 | 4.009 | 4.025 | 3.812 | 1,503,089 |
| 2025-08-21 | 4.022 | 4.050 | 4.009 | 4.033 | 3.820 | 1,804,085 |
| 2025-08-20 | 3.978 | 4.050 | 3.978 | 4.010 | 3.798 | 3,595,846 |
| 2025-08-19 | 3.964 | 3.986 | 3.938 | 3.978 | 3.768 | 4,403,858 |
| 2025-08-18 | 4.044 | 4.044 | 3.960 | 3.965 | 3.755 | 3,277,469 |
| 2025-08-15 | 4.058 | 4.063 | 4.026 | 4.052 | 3.838 | 3,358,325 |
| 2025-08-14 | 4.067 | 4.071 | 4.055 | 4.064 | 3.849 | 1,460,547 |
| 2025-08-13 | 4.055 | 4.070 | 4.054 | 4.067 | 3.852 | 2,314,516 |
| 2025-08-12 | 4.055 | 4.075 | 4.045 | 4.070 | 3.855 | 1,428,753 |
| 2025-08-11 | 4.073 | 4.073 | 4.056 | 4.070 | 3.855 | 1,676,976 |
| 2025-08-08 | 4.078 | 4.078 | 4.063 | 4.072 | 3.857 | 1,741,201 |
| 2025-08-07 | 4.054 | 4.087 | 4.052 | 4.078 | 3.862 | 1,891,780 |
| 2025-08-06 | 4.031 | 4.076 | 4.023 | 4.062 | 3.847 | 2,251,042 |
| 2025-08-05 | 4.033 | 4.049 | 4.018 | 4.031 | 3.818 | 2,490,026 |
| 2025-08-04 | 4.066 | 4.077 | 4.034 | 4.049 | 3.835 | 2,676,530 |
| 2025-08-01 | 4.059 | 4.070 | 4.030 | 4.064 | 3.849 | 2,863,757 |
| 2025-07-31 | 3.989 | 4.052 | 3.985 | 4.050 | 3.836 | 6,047,411 |
| 2025-07-30 | 3.989 | 4.004 | 3.945 | 4.000 | 3.789 | 6,156,582 |
| 2025-07-29 | 4.026 | 4.026 | 3.970 | 3.980 | 3.770 | 2,281,277 |
| 2025-07-28 | 3.970 | 4.039 | 3.950 | 4.025 | 3.812 | 2,543,956 |
| 2025-07-25 | 3.995 | 3.995 | 3.962 | 3.979 | 3.769 | 4,623,436 |
| 2025-07-24 | 3.985 | 4.005 | 3.940 | 3.995 | 3.784 | 4,026,140 |
| 2025-07-23 | 4.018 | 4.048 | 3.924 | 3.995 | 3.784 | 8,055,537 |
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.