Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.620	17.690	17.080	17.130	14.147	23,973,800
2024-04-29	17.170	18.200	16.680	17.950	14.824	35,576,092
2024-04-26	16.480	16.800	16.320	16.760	13.841	17,782,040
2024-04-25	16.450	16.600	16.430	16.470	13.602	12,334,500
2024-04-24	16.580	16.730	16.320	16.570	13.684	10,670,356
2024-04-23	16.630	16.980	16.560	16.630	13.734	11,402,418
2024-04-22	17.070	17.100	16.620	16.640	13.742	13,158,239
2024-04-19	16.920	17.160	16.840	16.920	13.973	11,099,479
2024-04-18	16.700	17.230	16.650	16.900	13.957	16,696,414
2024-04-17	16.720	16.870	16.520	16.830	13.899	22,005,920
2024-04-16	16.720	17.070	16.340	16.790	13.866	40,777,664
2024-04-15	16.050	16.250	15.550	15.890	13.123	23,231,537
2024-04-12	16.340	16.560	15.960	16.050	13.255	25,946,108
2024-04-11	15.520	15.950	15.460	15.800	13.048	13,388,796
2024-04-10	15.370	15.680	15.350	15.600	12.883	10,333,100
2024-04-09	15.360	15.570	14.900	15.450	12.759	15,297,170
2024-04-08	15.900	16.040	15.400	15.420	12.735	8,848,099
2024-04-03	15.800	16.040	15.730	15.900	13.131	5,555,813
2024-04-02	15.990	15.990	15.800	15.890	13.123	5,394,632
2024-04-01	15.480	16.050	15.450	16.000	13.214	11,038,621
2024-03-29	15.340	15.440	15.270	15.410	12.726	3,141,776
2024-03-28	15.410	15.610	15.270	15.400	12.718	8,172,400
2024-03-27	15.640	15.780	15.380	15.380	12.702	7,617,439
2024-03-26	15.680	15.860	15.530	15.710	12.974	7,224,830
2024-03-25	15.610	16.130	15.470	15.760	13.015	12,336,451
2024-03-22	16.010	16.120	15.420	15.530	12.825	14,225,979
2024-03-21	16.020	16.150	15.920	15.940	13.164	6,921,765
2024-03-20	16.200	16.210	15.900	16.030	13.238	8,277,700
2024-03-19	16.310	16.310	16.140	16.150	13.337	7,744,724
2024-03-18	16.690	16.690	16.200	16.340	13.494	11,193,824
2024-03-15	16.530	16.700	16.390	16.550	13.668	6,374,550
2024-03-14	16.530	16.820	16.500	16.660	13.759	8,331,366
2024-03-13	16.800	17.380	16.450	16.570	13.684	16,760,861
2024-03-12	16.080	16.910	16.000	16.800	13.874	21,345,879
2024-03-11	15.770	16.090	15.660	16.080	13.280	7,995,760
2024-03-08	15.850	15.950	15.550	15.820	13.065	7,770,500
2024-03-07	15.980	16.180	15.840	15.850	13.090	5,810,788
2024-03-06	15.770	16.210	15.760	15.920	13.148	6,088,439
2024-03-05	15.960	15.960	15.710	15.850	13.090	7,717,935
2024-03-04	16.280	16.350	15.800	16.000	13.214	12,027,611
2024-03-01	16.380	16.440	16.160	16.280	13.445	7,839,088
2024-02-29	16.020	16.410	15.970	16.410	13.552	8,882,765
2024-02-28	16.430	16.630	16.040	16.100	13.296	10,722,932
2024-02-27	16.330	16.450	16.100	16.440	13.577	7,708,496
2024-02-26	16.580	16.580	16.210	16.370	13.519	7,970,311
2024-02-23	16.580	16.640	16.220	16.440	13.577	7,169,498
2024-02-22	16.630	16.770	16.400	16.590	13.701	7,763,174
2024-02-21	16.480	17.120	16.370	16.790	13.866	10,229,302
2024-02-20	16.070	16.740	16.050	16.600	13.709	11,838,072
2024-02-19	16.630	16.800	15.950	16.160	13.346	14,397,347
2024-02-08	16.490	17.420	16.480	16.630	13.734	19,655,426
2024-02-07	15.860	16.690	15.730	16.650	13.750	17,500,998
2024-02-06	15.020	15.890	14.950	15.850	13.090	12,226,583
2024-02-05	15.000	15.690	14.450	15.320	12.652	12,499,066
2024-02-02	15.290	15.580	14.820	15.130	12.495	9,132,265
2024-02-01	15.390	15.490	14.980	15.200	12.553	6,371,510
2024-01-31	15.880	15.930	15.420	15.500	12.801	7,805,334
2024-01-30	16.010	16.590	15.810	15.900	13.131	11,693,668
2024-01-29	16.160	16.600	15.960	16.200	13.379	12,214,555
2024-01-26	15.480	16.390	15.420	16.010	13.222	12,462,777

← NewerPage 11 of 21 · 1,219 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.