SF IntgLog REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.082 | 4.091 | 4.007 | 4.048 | 3.834 | 3,906,325 |
| 2025-07-21 | 4.089 | 4.100 | 4.061 | 4.098 | 3.881 | 2,937,680 |
| 2025-07-18 | 4.080 | 4.090 | 4.065 | 4.089 | 3.873 | 2,296,694 |
| 2025-07-17 | 4.096 | 4.106 | 4.080 | 4.081 | 3.865 | 3,531,347 |
| 2025-07-16 | 4.085 | 4.097 | 4.077 | 4.097 | 3.880 | 2,626,985 |
| 2025-07-15 | 4.070 | 4.089 | 4.064 | 4.085 | 3.869 | 2,438,799 |
| 2025-07-14 | 4.076 | 4.077 | 4.060 | 4.077 | 3.861 | 2,251,353 |
| 2025-07-11 | 4.067 | 4.088 | 4.067 | 4.076 | 3.861 | 1,510,055 |
| 2025-07-10 | 4.080 | 4.087 | 4.060 | 4.078 | 3.862 | 3,296,540 |
| 2025-07-09 | 4.070 | 4.089 | 4.069 | 4.080 | 3.864 | 4,367,996 |
| 2025-07-08 | 4.092 | 4.095 | 4.067 | 4.078 | 3.862 | 3,549,033 |
| 2025-07-07 | 4.044 | 4.094 | 4.044 | 4.076 | 3.861 | 2,947,570 |
| 2025-07-04 | 4.057 | 4.075 | 4.040 | 4.044 | 3.830 | 2,404,381 |
| 2025-07-03 | 4.063 | 4.080 | 4.052 | 4.057 | 3.843 | 4,280,437 |
| 2025-07-02 | 4.043 | 4.087 | 4.030 | 4.063 | 3.848 | 3,975,588 |
| 2025-07-01 | 4.040 | 4.092 | 4.040 | 4.049 | 3.835 | 3,245,377 |
| 2025-06-30 | 4.044 | 4.065 | 4.011 | 4.046 | 3.832 | 3,318,855 |
| 2025-06-27 | 4.117 | 4.117 | 4.012 | 4.052 | 3.838 | 4,731,620 |
| 2025-06-26 | 4.134 | 4.134 | 4.066 | 4.100 | 3.883 | 3,600,287 |
| 2025-06-25 | 4.141 | 4.149 | 4.078 | 4.140 | 3.921 | 3,661,695 |
| 2025-06-24 | 4.160 | 4.199 | 4.074 | 4.141 | 3.922 | 4,325,364 |
| 2025-06-23 | 4.100 | 4.212 | 4.070 | 4.160 | 3.940 | 5,524,183 |
| 2025-06-20 | 3.988 | 4.115 | 3.986 | 4.102 | 3.885 | 4,018,386 |
| 2025-06-19 | 3.979 | 4.000 | 3.933 | 3.986 | 3.775 | 3,109,278 |
| 2025-06-18 | 3.890 | 3.986 | 3.889 | 3.972 | 3.762 | 3,177,109 |
| 2025-06-17 | 3.852 | 3.905 | 3.843 | 3.889 | 3.683 | 2,969,065 |
| 2025-06-16 | 3.830 | 3.852 | 3.822 | 3.852 | 3.648 | 3,676,262 |
| 2025-06-13 | 3.815 | 3.837 | 3.811 | 3.830 | 3.628 | 4,535,485 |
| 2025-06-12 | 3.816 | 3.828 | 3.807 | 3.814 | 3.612 | 2,974,827 |
| 2025-06-11 | 3.808 | 3.820 | 3.797 | 3.816 | 3.614 | 3,207,622 |
| 2025-06-10 | 3.812 | 3.812 | 3.803 | 3.806 | 3.605 | 2,747,234 |
| 2025-06-09 | 3.818 | 3.822 | 3.800 | 3.812 | 3.610 | 1,995,119 |
| 2025-06-06 | 3.805 | 3.820 | 3.800 | 3.818 | 3.616 | 2,399,897 |
| 2025-06-05 | 3.793 | 3.807 | 3.793 | 3.801 | 3.600 | 2,902,531 |
| 2025-06-04 | 3.795 | 3.798 | 3.788 | 3.793 | 3.592 | 3,492,143 |
| 2025-06-03 | 3.805 | 3.805 | 3.790 | 3.796 | 3.595 | 3,678,071 |
| 2025-05-30 | 3.805 | 3.810 | 3.796 | 3.805 | 3.604 | 3,798,831 |
| 2025-05-29 | 3.796 | 3.812 | 3.796 | 3.807 | 3.606 | 3,074,702 |
| 2025-05-28 | 3.793 | 3.799 | 3.791 | 3.796 | 3.595 | 2,000,770 |
| 2025-05-27 | 3.804 | 3.804 | 3.790 | 3.799 | 3.598 | 2,337,245 |
| 2025-05-26 | 3.798 | 3.807 | 3.785 | 3.804 | 3.603 | 3,260,200 |
| 2025-05-23 | 3.795 | 3.810 | 3.790 | 3.804 | 3.603 | 3,494,263 |
| 2025-05-22 | 3.826 | 3.833 | 3.814 | 3.820 | 3.618 | 2,853,160 |
| 2025-05-21 | 3.801 | 3.838 | 3.784 | 3.830 | 3.628 | 4,932,047 |
| 2025-05-20 | 3.780 | 3.801 | 3.780 | 3.800 | 3.599 | 6,555,187 |
| 2025-05-19 | 3.775 | 3.789 | 3.763 | 3.780 | 3.580 | 3,759,377 |
| 2025-05-16 | 3.753 | 3.770 | 3.746 | 3.766 | 3.567 | 4,112,824 |
| 2025-05-15 | 3.762 | 3.762 | 3.737 | 3.753 | 3.555 | 3,918,263 |
| 2025-05-14 | 3.747 | 3.763 | 3.747 | 3.756 | 3.557 | 5,239,080 |
| 2025-05-13 | 3.759 | 3.759 | 3.748 | 3.750 | 3.552 | 2,852,552 |
| 2025-05-12 | 3.749 | 3.762 | 3.746 | 3.759 | 3.560 | 3,762,981 |
| 2025-05-09 | 3.746 | 3.764 | 3.745 | 3.749 | 3.551 | 3,448,792 |
| 2025-05-08 | 3.749 | 3.759 | 3.738 | 3.755 | 3.556 | 6,838,529 |
| 2025-05-07 | 3.716 | 3.755 | 3.713 | 3.749 | 3.551 | 7,089,874 |
| 2025-05-06 | 3.711 | 3.730 | 3.700 | 3.728 | 3.531 | 7,153,209 |
| 2025-04-30 | 3.695 | 3.717 | 3.695 | 3.711 | 3.515 | 5,073,943 |
| 2025-04-29 | 3.668 | 3.707 | 3.662 | 3.696 | 3.501 | 5,979,820 |
| 2025-04-28 | 3.715 | 3.715 | 3.650 | 3.670 | 3.476 | 14,626,319 |
| 2025-04-25 | 3.733 | 3.739 | 3.714 | 3.721 | 3.524 | 7,720,857 |
| 2025-04-24 | 3.737 | 3.741 | 3.728 | 3.741 | 3.543 | 20,527,644 |
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.