Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.570	18.950	18.300	18.710	14.858	16,710,322
2023-05-04	18.810	18.820	17.910	18.350	14.572	14,458,462
2023-04-28	19.330	19.870	18.660	18.920	15.025	17,118,798
2023-04-27	19.070	20.120	18.950	19.780	15.708	9,202,670
2023-04-26	18.920	19.380	18.450	19.170	15.224	8,560,199
2023-04-25	19.500	19.580	18.520	19.020	15.105	12,114,316
2023-04-24	20.210	20.240	19.420	19.600	15.565	13,645,010
2023-04-21	20.360	21.190	20.070	20.140	15.994	11,039,274
2023-04-20	20.380	20.660	19.980	20.240	16.073	9,450,101
2023-04-19	20.720	20.890	20.050	20.300	16.121	10,038,047
2023-04-18	20.390	21.190	20.130	20.720	16.455	11,335,646
2023-04-17	20.200	20.580	20.150	20.400	16.200	7,724,161
2023-04-14	20.370	20.620	20.100	20.110	15.970	6,680,925
2023-04-13	20.480	20.550	19.960	20.250	16.081	7,743,237
2023-04-12	20.890	21.080	20.360	20.480	16.264	8,484,107
2023-04-11	20.870	21.650	20.710	20.890	16.590	13,262,264
2023-04-10	21.440	21.720	20.530	20.880	16.582	10,450,251
2023-04-07	20.090	21.300	20.020	20.800	16.518	9,903,868
2023-04-06	20.000	20.350	19.810	20.180	16.026	6,937,161
2023-04-04	20.450	20.740	19.670	20.100	15.962	11,067,692
2023-04-03	19.530	20.880	19.500	20.560	16.327	13,614,590
2023-03-31	19.640	19.900	19.470	19.500	15.486	8,854,767
2023-03-30	19.070	20.000	18.800	19.900	15.803	11,659,669
2023-03-29	19.640	19.640	18.670	18.960	15.057	14,839,638
2023-03-28	19.680	19.740	19.300	19.480	15.470	5,884,159
2023-03-27	20.330	20.330	19.540	19.680	15.629	9,694,350
2023-03-24	20.360	20.500	20.050	20.330	16.145	4,589,742
2023-03-23	20.060	20.570	20.050	20.440	16.232	6,512,447
2023-03-22	20.660	21.260	20.120	20.250	16.081	9,426,333
2023-03-21	19.440	20.700	19.350	20.480	16.264	14,192,403
2023-03-20	19.680	19.790	19.000	19.470	15.462	13,666,978
2023-03-17	20.000	20.400	19.490	19.550	15.525	11,368,572
2023-03-16	20.050	20.450	19.750	19.960	15.851	8,710,222
2023-03-15	19.670	20.080	19.550	19.880	15.787	10,184,275
2023-03-14	20.310	20.310	19.510	19.620	15.581	9,573,530
2023-03-13	20.370	20.530	20.000	20.380	16.185	7,339,346
2023-03-10	20.900	20.900	20.240	20.270	16.097	9,722,758
2023-03-09	21.310	21.360	20.850	20.940	16.629	9,481,529
2023-03-08	21.270	21.650	21.100	21.320	16.931	7,016,895
2023-03-07	21.730	21.730	21.290	21.370	16.971	7,261,527
2023-03-06	22.510	22.510	21.650	21.730	17.257	15,388,080
2023-03-03	23.220	23.450	22.480	22.710	18.035	7,772,823
2023-03-02	23.200	23.800	22.920	23.450	18.623	8,892,419
2023-03-01	22.560	23.420	22.280	23.340	18.535	12,112,709
2023-02-28	22.290	22.520	22.010	22.470	17.844	6,514,199
2023-02-27	22.440	22.720	21.900	22.350	17.749	10,320,550
2023-02-24	22.750	22.770	22.300	22.460	17.836	6,853,431
2023-02-23	22.970	23.540	22.440	22.810	18.114	11,896,686
2023-02-22	22.370	23.350	22.040	23.160	18.392	20,152,054
2023-02-21	22.690	22.860	22.090	22.490	17.860	16,502,038
2023-02-20	20.610	22.720	20.580	22.720	18.043	26,809,060
2023-02-17	20.800	21.260	20.570	20.650	16.399	7,123,541
2023-02-16	21.020	21.250	20.350	20.570	16.335	7,616,421
2023-02-15	21.440	21.530	20.880	20.990	16.669	8,803,791
2023-02-14	21.450	21.960	21.210	21.270	16.891	16,244,973
2023-02-13	20.360	21.490	20.300	21.460	17.042	20,143,801
2023-02-10	20.200	20.770	20.200	20.570	16.335	7,800,771
2023-02-09	20.400	20.500	20.030	20.270	16.097	8,021,923
2023-02-08	20.600	20.650	20.020	20.320	16.137	7,908,929
2023-02-07	20.450	20.750	20.150	20.590	16.351	13,835,448

← NewerPage 15 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.