SF IntgLog REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.371 | 3.407 | 3.371 | 3.395 | 3.395 | 2,747,200 |
| 2026-10-19 | 3.397 | 3.408 | 3.374 | 3.393 | 3.393 | 1,784,100 |
| 2026-10-16 | 3.381 | 3.406 | 3.356 | 3.384 | 3.384 | 1,386,287 |
| 2026-10-15 | 3.384 | 3.384 | 3.384 | 3.384 | 3.384 | 1,386,287 |
| 2026-10-14 | 3.363 | 3.394 | 3.340 | 3.388 | 3.388 | 1,757,900 |
| 2026-10-13 | 3.367 | 3.375 | 3.351 | 3.363 | 3.363 | 1,652,400 |
| 2026-10-12 | 3.354 | 3.415 | 3.341 | 3.367 | 3.367 | 2,337,900 |
| 2026-10-09 | 3.375 | 3.375 | 3.354 | 3.354 | 3.354 | 1,234,600 |
| 2026-10-08 | 3.385 | 3.385 | 3.364 | 3.373 | 3.373 | 1,536,000 |
| 2026-09-30 | 3.339 | 3.388 | 3.336 | 3.372 | 3.372 | 1,817,184 |
| 2026-09-29 | 3.385 | 3.391 | 3.341 | 3.354 | 3.354 | 2,536,100 |
| 2026-09-28 | 3.419 | 3.419 | 3.372 | 3.397 | 3.397 | 1,978,600 |
| 2026-09-24 | 3.456 | 3.456 | 3.372 | 3.399 | 3.399 | 2,262,100 |
| 2026-09-23 | 3.361 | 3.401 | 3.361 | 3.400 | 3.400 | 1,733,800 |
| 2026-09-22 | 3.365 | 3.376 | 3.357 | 3.368 | 3.368 | 2,470,388 |
| 2026-09-21 | 3.387 | 3.400 | 3.354 | 3.368 | 3.368 | 2,850,100 |
| 2026-09-18 | 3.351 | 3.400 | 3.351 | 3.387 | 3.387 | 1,913,600 |
| 2026-09-17 | 3.385 | 3.403 | 3.367 | 3.389 | 3.389 | 2,263,139 |
| 2026-09-16 | 3.274 | 3.400 | 3.274 | 3.380 | 3.380 | 1,861,862 |
| 2026-09-15 | 3.347 | 3.409 | 3.340 | 3.393 | 3.393 | 1,857,039 |
| 2026-09-14 | 3.362 | 3.362 | 3.330 | 3.341 | 3.341 | 1,191,613 |
| 2026-09-11 | 3.337 | 3.370 | 3.314 | 3.347 | 3.347 | 1,051,139 |
| 2026-09-10 | 3.471 | 3.471 | 3.320 | 3.336 | 3.336 | 1,572,103 |
| 2026-09-09 | 3.351 | 3.387 | 3.343 | 3.368 | 3.368 | 2,998,044 |
| 2026-09-08 | 3.363 | 3.363 | 3.327 | 3.343 | 3.343 | 1,398,500 |
| 2026-09-07 | 3.359 | 3.359 | 3.341 | 3.343 | 3.343 | 1,416,600 |
| 2026-09-04 | 3.403 | 3.428 | 3.392 | 3.426 | 3.426 | 2,365,294 |
| 2026-09-03 | 3.410 | 3.417 | 3.393 | 3.400 | 3.320 | 3,044,400 |
| 2026-09-02 | 3.400 | 3.413 | 3.382 | 3.410 | 3.329 | 4,013,703 |
| 2026-09-01 | 3.400 | 3.413 | 3.389 | 3.390 | 3.310 | 4,468,400 |
| 2026-08-31 | 3.391 | 3.429 | 3.391 | 3.408 | 3.327 | 3,395,300 |
| 2026-08-28 | 3.437 | 3.437 | 3.387 | 3.414 | 3.333 | 3,474,900 |
| 2026-08-27 | 3.479 | 3.499 | 3.430 | 3.434 | 3.353 | 3,588,477 |
| 2026-08-26 | 3.399 | 3.440 | 3.390 | 3.434 | 3.353 | 3,384,657 |
| 2026-08-25 | 3.389 | 3.416 | 3.384 | 3.389 | 3.309 | 3,221,638 |
| 2026-08-24 | 3.391 | 3.421 | 3.340 | 3.380 | 3.300 | 2,485,533 |
| 2026-08-21 | 3.360 | 3.430 | 3.360 | 3.378 | 3.298 | 2,464,963 |
| 2026-08-20 | 3.400 | 3.400 | 3.320 | 3.391 | 3.311 | 2,729,300 |
| 2026-08-19 | 3.349 | 3.380 | 3.345 | 3.374 | 3.294 | 2,478,503 |
| 2026-08-18 | 3.307 | 3.387 | 3.307 | 3.350 | 3.271 | 3,319,705 |
| 2026-08-17 | 3.350 | 3.350 | 3.313 | 3.319 | 3.240 | 2,352,100 |
| 2026-08-14 | 3.271 | 3.350 | 3.265 | 3.329 | 3.250 | 2,225,765 |
| 2026-08-13 | 3.282 | 3.297 | 3.261 | 3.266 | 3.189 | 2,446,500 |
| 2026-08-12 | 3.365 | 3.365 | 3.289 | 3.299 | 3.221 | 6,501,778 |
| 2026-08-11 | 3.339 | 3.361 | 3.315 | 3.360 | 3.280 | 4,002,800 |
| 2026-08-10 | 3.340 | 3.360 | 3.300 | 3.340 | 3.261 | 3,803,510 |
| 2026-08-07 | 3.320 | 3.363 | 3.290 | 3.350 | 3.271 | 3,614,406 |
| 2026-08-06 | 3.290 | 3.320 | 3.269 | 3.320 | 3.241 | 2,482,532 |
| 2026-08-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.222 | 0 |
| 2026-08-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.222 | 0 |
| 2026-08-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.222 | 0 |
| 2026-07-31 | 3.301 | 3.402 | 3.299 | 3.300 | 3.222 | 4,830,026 |
| 2026-07-30 | 3.326 | 3.326 | 3.326 | 3.326 | 3.247 | 0 |
| 2026-07-29 | 3.326 | 3.326 | 3.326 | 3.326 | 3.247 | 0 |
| 2026-07-28 | 3.326 | 3.326 | 3.326 | 3.326 | 3.247 | 0 |
| 2026-07-27 | 3.326 | 3.326 | 3.326 | 3.326 | 3.247 | 0 |
| 2026-07-24 | 3.326 | 3.326 | 3.326 | 3.326 | 3.247 | 0 |
| 2026-07-23 | 3.326 | 3.326 | 3.326 | 3.326 | 3.247 | 0 |
| 2026-07-22 | 3.383 | 3.383 | 3.322 | 3.326 | 3.247 | 4,371,500 |
| 2026-07-21 | 3.450 | 3.450 | 3.380 | 3.383 | 3.303 | 4,091,400 |
Page 1 of 7 · 379 trading daysOlder →
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.