Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.140	18.390	17.940	18.190	15.022	7,337,401
2023-10-31	18.310	18.510	17.880	18.030	14.890	8,458,977
2023-10-30	18.110	18.220	17.790	17.950	14.824	7,427,320
2023-10-27	17.650	18.200	17.500	18.120	14.964	7,481,768
2023-10-26	17.880	17.880	17.500	17.710	14.626	5,702,200
2023-10-25	17.360	17.850	17.330	17.660	14.584	10,002,607
2023-10-24	17.090	17.270	16.950	17.150	14.163	7,956,900
2023-10-23	17.020	17.170	16.610	16.720	13.808	4,746,420
2023-10-20	17.200	17.420	17.050	17.110	14.130	4,076,400
2023-10-19	17.230	17.510	17.160	17.180	14.188	3,824,173
2023-10-18	17.550	17.550	17.300	17.400	14.370	5,350,417
2023-10-17	17.520	17.660	17.330	17.650	14.576	4,348,490
2023-10-16	17.410	17.840	17.400	17.520	14.469	7,462,300
2023-10-13	17.420	17.450	17.220	17.330	14.312	4,716,399
2023-10-12	17.500	17.630	17.280	17.500	14.452	6,675,567
2023-10-11	17.500	17.790	17.390	17.520	14.469	7,428,783
2023-10-10	17.940	17.940	17.410	17.640	14.568	8,098,050
2023-10-09	18.860	18.950	17.580	17.810	14.708	19,675,304
2023-09-28	18.870	19.100	18.700	18.940	15.642	6,231,554
2023-09-27	18.710	19.270	18.710	18.930	15.633	8,902,100
2023-09-26	18.800	19.060	18.760	18.800	15.526	6,891,256
2023-09-25	18.790	19.020	18.560	18.790	15.518	7,340,886
2023-09-22	18.900	19.030	18.670	18.780	15.509	7,596,501
2023-09-21	18.830	19.100	18.750	18.970	15.666	6,741,405
2023-09-20	18.910	19.080	18.800	18.920	15.625	4,866,522
2023-09-19	19.170	19.210	18.800	18.990	15.683	5,600,134
2023-09-18	18.900	19.320	18.760	19.110	15.782	6,916,178
2023-09-15	19.300	19.350	18.780	18.920	15.625	8,999,284
2023-09-14	19.050	19.080	18.770	19.020	15.708	6,576,517
2023-09-13	19.180	19.210	18.760	19.010	15.699	7,386,100
2023-09-12	19.250	19.310	19.000	19.050	15.732	7,547,000
2023-09-11	19.740	19.800	19.050	19.260	15.906	10,905,900
2023-09-08	19.760	19.980	19.490	19.600	16.187	8,582,476
2023-09-07	20.420	20.730	19.830	19.910	16.443	8,930,723
2023-09-06	20.600	20.680	20.200	20.470	16.905	9,404,988
2023-09-05	20.660	21.090	20.450	20.680	17.079	16,238,639
2023-09-04	20.510	21.200	20.350	20.660	17.062	26,383,587
2023-09-01	19.500	20.420	19.420	20.000	16.517	20,177,189
2023-08-31	19.530	19.560	18.500	19.040	15.724	22,896,006
2023-08-30	18.450	19.330	18.380	19.190	15.848	17,511,176
2023-08-29	18.200	18.460	17.900	18.330	15.138	9,617,313
2023-08-28	18.450	18.650	17.600	18.210	15.039	17,458,551
2023-08-25	17.180	17.740	16.980	17.340	14.320	8,292,749
2023-08-24	17.370	17.480	17.130	17.270	14.262	4,668,119
2023-08-23	17.880	17.880	17.320	17.340	14.320	5,071,200
2023-08-22	18.050	18.190	17.520	17.750	14.659	8,398,900
2023-08-21	18.330	18.710	17.980	18.060	14.915	6,307,700
2023-08-18	18.700	18.840	18.400	18.400	15.196	4,735,721
2023-08-17	18.000	18.880	17.890	18.760	15.493	11,887,090
2023-08-16	17.950	18.500	17.720	18.160	14.997	7,683,166
2023-08-15	17.970	18.280	17.720	17.920	14.799	6,872,728
2023-08-14	17.600	17.950	17.170	17.900	14.783	8,478,850
2023-08-11	18.090	18.230	17.600	17.800	14.700	4,662,805
2023-08-10	18.150	18.280	17.880	18.120	14.964	3,904,565
2023-08-09	18.300	18.490	18.080	18.170	15.006	4,491,224
2023-08-08	18.450	18.700	18.220	18.410	15.204	4,522,548
2023-08-07	18.790	18.790	18.380	18.510	15.286	7,548,364
2023-08-04	19.200	19.590	18.860	18.950	15.650	11,045,688
2023-08-03	18.650	19.020	18.400	18.860	15.576	10,132,965
2023-08-02	18.890	19.280	18.630	18.810	15.534	7,164,780

← NewerPage 13 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.