Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.340	20.410	20.000	20.250	16.081	8,113,836
2023-02-03	20.500	20.600	20.000	20.500	16.280	10,064,906
2023-02-02	20.510	20.660	20.200	20.470	16.256	9,569,149
2023-02-01	20.800	21.100	20.280	20.650	16.399	11,577,842
2023-01-31	21.020	21.140	20.500	20.940	16.629	11,374,445
2023-01-30	21.180	21.400	20.800	20.940	16.629	11,095,072
2023-01-20	21.050	21.270	20.750	20.850	16.558	7,101,795
2023-01-19	21.130	21.250	20.760	21.080	16.740	7,822,502
2023-01-18	21.400	21.630	20.700	21.140	16.788	14,720,395
2023-01-17	21.670	21.850	21.250	21.410	17.002	9,916,112
2023-01-16	21.600	21.960	21.260	21.650	17.193	9,867,246
2023-01-13	20.930	21.980	20.670	21.600	17.153	15,132,758
2023-01-12	20.770	20.950	20.550	20.820	16.534	6,683,369
2023-01-11	20.630	21.360	20.370	20.900	16.597	11,115,955
2023-01-10	20.600	21.130	20.420	20.700	16.439	10,978,215
2023-01-09	20.380	20.850	19.810	20.750	16.478	23,320,306
2023-01-06	19.400	20.600	19.300	20.350	16.161	31,106,711
2023-01-05	18.580	19.080	18.350	19.000	15.089	11,890,698
2023-01-04	17.670	19.000	17.670	18.660	14.819	15,217,028
2023-01-03	18.140	18.400	17.690	17.810	14.144	11,094,956
2022-12-30	18.130	18.290	17.860	18.160	14.422	8,387,743
2022-12-29	18.490	18.500	17.940	18.070	14.350	12,342,302
2022-12-28	19.170	19.180	18.450	18.500	14.692	8,248,212
2022-12-27	18.760	19.230	18.610	18.830	14.954	9,860,487
2022-12-26	18.400	18.800	18.300	18.590	14.763	6,327,051
2022-12-23	18.690	18.760	18.250	18.350	14.572	6,240,313
2022-12-22	18.500	19.190	18.490	18.590	14.763	13,249,252
2022-12-21	17.980	18.660	17.920	18.460	14.660	11,572,266
2022-12-20	18.350	18.730	17.980	18.110	14.382	12,995,659
2022-12-19	18.320	19.150	18.320	18.730	14.874	14,853,391
2022-12-16	18.320	19.070	18.190	18.620	14.787	12,986,567
2022-12-15	18.510	18.690	17.990	18.200	14.453	9,467,543
2022-12-14	18.460	18.720	18.270	18.510	14.699	11,013,318
2022-12-13	18.270	18.750	17.900	18.560	14.739	11,380,870
2022-12-12	18.800	19.150	18.200	18.270	14.509	15,925,551
2022-12-09	18.000	19.500	17.810	19.210	15.255	33,255,602
2022-12-08	17.500	17.830	17.400	17.820	14.152	10,085,206
2022-12-07	17.720	17.810	17.280	17.570	13.953	9,558,165
2022-12-06	17.600	18.000	17.240	17.750	14.096	10,631,336
2022-12-05	17.360	17.840	17.230	17.700	14.056	17,586,575
2022-12-02	17.020	17.260	16.760	17.150	13.619	10,274,779
2022-12-01	17.250	17.620	17.090	17.110	13.588	13,529,964
2022-11-30	17.730	17.840	17.030	17.090	13.572	15,817,322
2022-11-29	17.710	18.090	17.210	17.690	14.048	29,359,163
2022-11-28	16.710	17.020	16.400	16.970	13.477	13,829,078
2022-11-25	16.380	17.180	16.270	17.050	13.540	20,045,100
2022-11-24	16.300	16.550	16.150	16.250	12.905	8,352,359
2022-11-23	16.140	16.250	15.920	16.070	12.762	7,977,512
2022-11-22	16.760	17.030	16.150	16.330	12.968	12,712,741
2022-11-21	16.990	16.990	16.300	16.530	13.127	13,309,168
2022-11-18	17.170	17.280	16.840	16.930	13.445	10,485,957
2022-11-17	17.100	17.350	16.800	17.120	13.596	13,196,598
2022-11-16	17.530	17.570	17.080	17.200	13.659	12,762,011
2022-11-15	17.230	17.830	16.870	17.530	13.921	26,975,491
2022-11-14	17.000	17.900	16.760	17.230	13.683	59,426,201
2022-11-11	15.350	16.420	15.260	16.420	13.040	48,559,644
2022-11-10	14.920	14.990	14.770	14.930	11.856	8,194,615
2022-11-09	14.840	15.490	14.840	15.070	11.968	12,333,183
2022-11-08	14.960	15.020	14.730	14.840	11.785	6,924,803
2022-11-07	14.860	15.100	14.740	14.960	11.880	9,464,524

← NewerPage 16 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.