Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.020	19.350	18.630	18.770	15.501	15,104,937
2023-07-31	18.910	19.560	18.700	19.180	15.840	28,023,280
2023-07-28	17.560	18.450	17.410	18.350	15.154	19,710,396
2023-07-27	17.680	17.800	17.340	17.390	14.362	10,382,345
2023-07-26	18.030	18.160	17.720	17.820	14.717	11,465,617
2023-07-25	16.990	18.000	16.980	17.960	14.832	31,275,002
2023-07-24	17.110	17.150	16.330	16.580	13.693	14,670,579
2023-07-21	17.170	17.200	16.900	16.990	14.031	7,976,260
2023-07-20	16.800	17.500	16.770	17.180	14.188	21,163,836
2023-07-19	16.480	16.950	16.420	16.840	13.907	13,180,533
2023-07-18	16.250	16.520	16.160	16.460	13.593	6,211,234
2023-07-17	16.510	16.510	16.200	16.310	13.470	3,928,800
2023-07-14	16.500	16.530	16.310	16.440	13.577	7,035,017
2023-07-13	16.480	16.670	16.460	16.500	13.627	6,716,348
2023-07-12	16.660	16.780	16.450	16.470	13.602	8,719,338
2023-07-11	16.880	17.250	16.460	16.560	13.676	11,139,254
2023-07-10	16.780	16.940	16.670	16.830	13.899	7,447,302
2023-07-07	16.700	17.170	16.600	16.820	13.891	10,174,722
2023-07-06	16.870	17.160	16.420	16.730	13.816	17,004,337
2023-07-05	17.320	17.630	17.010	17.070	14.097	12,099,460
2023-07-04	17.300	17.570	17.060	17.530	14.477	15,525,913
2023-07-03	17.300	17.640	17.070	17.480	14.436	22,502,640
2023-06-30	17.990	18.300	17.210	17.420	14.386	30,960,488
2023-06-29	18.300	18.300	17.320	17.540	14.485	22,557,368
2023-06-28	18.510	18.510	18.040	18.330	15.138	19,921,326
2023-06-27	17.000	18.590	16.850	18.590	15.353	21,175,666
2023-06-26	16.670	17.350	16.570	16.900	13.957	9,608,069
2023-06-21	17.280	17.410	16.760	16.850	13.916	7,449,591
2023-06-20	17.700	17.800	17.240	17.290	14.279	9,486,142
2023-06-19	18.250	18.250	17.510	17.600	14.535	15,056,790
2023-06-16	17.960	18.600	17.960	18.150	14.989	11,519,670
2023-06-15	17.770	18.110	17.660	17.990	14.857	9,725,074
2023-06-14	17.970	18.230	17.640	17.750	14.659	9,566,792
2023-06-13	17.890	18.500	17.640	17.830	14.725	11,317,005
2023-06-12	16.990	18.190	16.710	17.900	14.783	16,694,084
2023-06-09	17.200	17.370	16.970	17.060	14.089	11,245,958
2023-06-08	16.570	17.490	16.470	17.250	14.246	15,453,685
2023-06-07	16.940	17.190	16.500	16.620	13.726	12,856,889
2023-06-06	16.160	17.260	16.050	16.840	13.907	18,972,009
2023-06-05	16.460	16.460	15.940	16.170	13.354	10,393,709
2023-06-02	15.460	16.740	15.410	16.480	13.610	18,230,965
2023-06-01	15.610	15.810	15.300	15.480	12.784	13,218,640
2023-05-31	16.020	16.110	15.440	15.620	12.900	15,319,565
2023-05-30	16.460	16.750	15.930	16.170	13.354	12,663,397
2023-05-29	16.460	16.850	16.450	16.540	13.660	6,661,210
2023-05-26	16.500	16.590	16.260	16.460	13.593	3,081,807
2023-05-25	16.510	16.600	16.270	16.470	13.602	5,888,350
2023-05-24	16.760	16.790	16.400	16.520	13.643	5,629,943
2023-05-23	17.010	17.140	16.730	16.830	13.899	6,857,035
2023-05-22	16.870	17.190	16.600	17.150	14.163	6,502,548
2023-05-19	16.760	17.090	16.460	16.920	13.973	6,337,005
2023-05-18	17.120	17.140	16.620	16.760	13.841	8,356,681
2023-05-17	17.260	17.480	17.030	17.130	14.147	6,530,233
2023-05-16	17.790	17.790	17.150	17.250	14.246	7,737,577
2023-05-15	17.800	18.300	17.560	18.230	14.477	11,319,322
2023-05-12	17.590	18.500	17.520	17.740	14.088	12,588,228
2023-05-11	17.940	18.180	17.620	17.680	14.040	8,085,694
2023-05-10	17.850	18.350	17.740	17.920	14.231	8,072,916
2023-05-09	18.300	18.660	17.820	17.850	14.175	14,686,536
2023-05-08	18.500	18.690	17.710	18.220	14.469	12,080,424

← NewerPage 14 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.