Suofeiya Home Collection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.760	13.820	13.290	13.440	11.655	8,819,200
2024-07-26	13.830	14.120	13.680	13.720	11.898	10,558,977
2024-07-25	13.470	13.860	13.380	13.780	11.950	8,140,126
2024-07-24	13.840	13.960	13.460	13.560	11.759	11,248,320
2024-07-23	14.450	14.450	13.950	13.960	12.106	9,475,568
2024-07-22	14.540	14.660	14.400	14.430	12.514	6,827,000
2024-07-19	14.850	14.910	14.490	14.540	12.609	11,467,487
2024-07-18	14.700	15.150	14.470	14.950	12.965	11,910,566
2024-07-17	14.380	15.070	14.300	15.000	13.008	15,909,013
2024-07-16	14.570	14.570	14.280	14.400	12.488	7,275,357
2024-07-15	14.710	14.750	14.450	14.570	12.635	7,216,843
2024-07-12	14.820	15.250	14.710	14.900	12.921	8,773,100
2024-07-11	14.850	14.890	14.510	14.830	12.861	9,521,329
2024-07-10	14.700	14.850	14.460	14.600	12.661	7,343,500
2024-07-09	14.900	14.990	14.460	14.690	12.739	12,226,031
2024-07-08	15.270	15.270	14.880	14.920	12.939	8,838,800
2024-07-05	15.100	15.330	14.850	15.270	13.242	7,518,300
2024-07-04	15.340	15.420	15.000	15.120	13.112	9,494,269
2024-07-03	15.600	15.650	15.310	15.330	13.294	5,652,360
2024-07-02	15.860	16.000	15.330	15.490	13.433	11,464,605
2024-07-01	15.330	16.090	15.330	15.980	13.858	11,489,402
2024-06-28	15.450	15.700	15.300	15.330	13.294	9,248,206
2024-06-27	16.040	16.090	15.450	15.540	13.476	10,839,173
2024-06-26	16.120	16.270	15.840	16.100	13.962	6,210,100
2024-06-25	15.930	16.390	15.760	16.140	13.997	9,760,247
2024-06-24	15.910	16.040	15.710	15.810	13.710	6,734,259
2024-06-21	15.930	16.370	15.810	16.070	13.936	6,990,000
2024-06-20	16.300	16.300	15.750	15.950	13.832	12,097,479
2024-06-19	16.600	16.610	16.280	16.310	14.144	5,569,700
2024-06-18	16.620	16.800	16.430	16.550	14.352	7,838,965
2024-06-17	17.000	17.030	16.410	16.750	14.526	11,354,488
2024-06-14	16.800	17.230	16.600	17.100	14.829	10,485,186
2024-06-13	17.110	17.230	16.530	16.900	14.656	6,762,364
2024-06-12	17.150	17.260	16.910	17.160	14.881	7,539,900
2024-06-11	17.300	17.470	16.970	17.210	14.925	8,842,417
2024-06-07	17.750	17.830	17.260	17.440	15.124	8,717,400
2024-06-06	17.700	17.920	17.500	17.640	15.297	7,264,300
2024-06-05	18.400	18.450	17.800	17.870	15.497	9,903,460
2024-06-04	17.790	18.550	17.620	18.350	15.913	16,243,012
2024-06-03	17.480	17.950	17.360	17.800	15.436	13,901,770
2024-05-31	17.640	17.800	17.430	17.520	15.193	8,939,400
2024-05-30	17.720	17.830	17.490	17.640	15.297	10,034,183
2024-05-29	17.740	18.090	17.630	17.730	15.376	9,795,804
2024-05-28	18.180	18.290	17.650	17.720	15.367	12,985,976
2024-05-27	18.340	18.450	17.580	18.180	15.766	17,468,507
2024-05-24	18.420	18.620	18.240	18.320	15.887	10,906,810
2024-05-23	18.890	19.200	18.430	18.600	16.130	22,244,938
2024-05-22	19.500	19.850	19.050	19.140	16.598	18,695,423
2024-05-21	19.590	20.000	19.370	19.450	16.867	18,848,629
2024-05-20	21.270	21.270	20.500	20.970	17.318	24,039,736
2024-05-17	20.300	21.540	20.030	21.540	17.789	41,036,780
2024-05-16	18.950	20.700	18.890	20.320	16.781	32,923,778
2024-05-15	18.830	19.380	18.150	19.060	15.741	26,554,627
2024-05-14	18.480	18.660	18.230	18.470	15.253	9,301,600
2024-05-13	18.360	18.660	18.100	18.340	15.146	11,626,202
2024-05-10	18.500	18.770	18.150	18.580	15.344	11,863,105
2024-05-09	18.050	18.700	18.010	18.580	15.344	12,198,201
2024-05-08	18.290	18.420	17.960	18.000	14.865	12,069,703
2024-05-07	18.290	18.490	18.120	18.290	15.105	14,002,148
2024-05-06	17.800	18.620	17.800	18.290	15.105	36,391,368

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.8000 CNY
2025-05-29	1.0000 CNY
2024-05-21	1.0000 CNY
2023-05-16	0.7000 CNY
2022-05-27	0.6000 CNY
2021-05-24	0.6000 CNY
2020-04-24	0.5500 CNY
2019-04-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.