Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.020	15.610	14.940	15.520	12.817	10,870,336
2024-01-24	14.930	15.250	14.560	14.940	12.338	6,252,836
2024-01-23	14.810	15.040	14.500	14.880	12.289	6,802,010
2024-01-22	15.430	15.520	14.670	14.790	12.214	7,180,250
2024-01-19	15.480	15.810	15.420	15.490	12.792	4,277,657
2024-01-18	15.520	15.630	15.180	15.560	12.850	6,996,453
2024-01-17	15.790	16.030	15.640	15.640	12.916	7,836,429
2024-01-16	15.510	15.920	15.450	15.860	13.098	10,539,431
2024-01-15	15.550	15.780	15.240	15.550	12.842	6,849,236
2024-01-12	15.710	16.100	15.500	15.550	12.842	9,297,187
2024-01-11	15.330	15.820	15.230	15.690	12.958	6,990,019
2024-01-10	15.080	15.420	14.940	15.320	12.652	5,018,550
2024-01-09	15.080	15.250	14.920	15.090	12.462	4,521,061
2024-01-08	15.400	15.400	15.040	15.060	12.437	4,460,000
2024-01-05	15.350	15.500	15.220	15.330	12.660	5,737,103
2024-01-04	15.460	15.490	14.800	15.330	12.660	12,161,232
2024-01-03	15.530	15.700	15.480	15.500	12.801	5,207,600
2024-01-02	15.950	15.950	15.570	15.590	12.875	8,158,426
2023-12-29	15.850	15.990	15.720	15.950	13.172	5,029,446
2023-12-28	15.520	16.060	15.420	15.850	13.090	8,985,031
2023-12-27	15.520	15.610	15.320	15.580	12.867	6,476,215
2023-12-26	15.950	15.950	15.500	15.570	12.858	5,110,642
2023-12-25	16.130	16.140	15.850	15.950	13.172	3,533,600
2023-12-22	16.070	16.550	16.000	16.130	13.321	9,375,033
2023-12-21	15.780	16.160	15.600	16.030	13.238	8,445,961
2023-12-20	16.150	16.150	15.800	15.900	13.131	5,221,213
2023-12-19	16.180	16.290	15.910	16.130	13.321	5,719,400
2023-12-18	16.570	16.600	16.220	16.300	13.461	8,977,171
2023-12-15	16.190	17.090	16.130	16.780	13.858	17,082,835
2023-12-14	16.120	16.390	16.060	16.100	13.296	4,925,800
2023-12-13	16.280	16.340	16.060	16.090	13.288	5,771,195
2023-12-12	16.200	16.540	16.090	16.370	13.519	7,887,740
2023-12-11	15.870	16.230	15.490	16.210	13.387	7,470,397
2023-12-08	15.920	16.080	15.830	16.010	13.222	6,442,511
2023-12-07	15.860	15.970	15.710	15.860	13.098	5,157,700
2023-12-06	15.650	15.980	15.500	15.860	13.098	7,031,874
2023-12-05	15.830	15.860	15.650	15.660	12.933	9,396,037
2023-12-04	16.210	16.250	15.870	15.910	13.139	9,209,477
2023-12-01	16.400	16.400	16.080	16.210	13.387	7,207,846
2023-11-30	16.440	16.500	16.270	16.340	13.494	7,086,283
2023-11-29	16.930	16.930	16.450	16.460	13.593	11,029,400
2023-11-28	16.990	16.990	16.680	16.940	13.990	7,053,000
2023-11-27	17.230	17.230	16.710	16.990	14.031	10,656,429
2023-11-24	17.220	17.450	17.130	17.230	14.229	11,731,504
2023-11-23	16.590	17.390	16.500	17.290	14.279	15,159,302
2023-11-22	17.090	17.140	16.610	16.630	13.734	13,314,597
2023-11-21	16.920	17.420	16.910	17.120	14.139	11,924,460
2023-11-20	17.060	17.070	16.700	16.920	13.973	7,176,083
2023-11-17	17.010	17.060	16.800	16.990	14.031	4,718,921
2023-11-16	17.290	17.290	16.930	17.050	14.081	5,818,990
2023-11-15	17.150	17.380	17.030	17.290	14.279	9,123,301
2023-11-14	16.900	17.070	16.800	16.990	14.031	7,015,800
2023-11-13	17.300	17.340	16.720	16.900	13.957	11,572,957
2023-11-10	17.690	17.720	17.100	17.220	14.221	6,955,200
2023-11-09	17.220	17.740	17.170	17.500	14.452	10,607,040
2023-11-08	17.330	17.480	17.120	17.280	14.271	10,548,017
2023-11-07	18.240	18.500	17.310	17.470	14.428	15,802,436
2023-11-06	18.420	18.480	18.130	18.310	15.121	7,095,800
2023-11-03	17.940	18.430	17.880	18.210	15.039	5,946,882
2023-11-02	18.200	18.320	17.940	17.990	14.857	5,096,922

← NewerPage 12 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.