Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.470	15.070	14.400	14.870	11.809	15,846,675
2022-11-03	14.400	14.550	14.320	14.400	11.436	9,714,546
2022-11-02	14.430	14.710	14.240	14.590	11.586	14,423,479
2022-11-01	13.850	14.420	13.740	14.420	11.451	19,488,095
2022-10-31	14.470	14.470	13.620	13.940	11.070	23,124,461
2022-10-28	14.180	14.730	14.090	14.470	11.491	25,785,165
2022-10-27	13.850	14.250	13.770	14.020	11.134	15,544,551
2022-10-26	13.930	14.090	13.740	13.810	10.967	16,327,000
2022-10-25	13.500	14.100	13.460	13.850	10.999	17,607,763
2022-10-24	14.180	14.360	13.620	13.720	10.896	15,858,700
2022-10-21	14.330	14.440	14.180	14.220	11.293	9,598,209
2022-10-20	14.590	14.610	14.260	14.300	11.356	16,205,798
2022-10-19	15.050	15.120	14.560	14.660	11.642	18,626,290
2022-10-18	15.470	15.520	15.080	15.170	12.047	13,821,570
2022-10-17	15.420	15.610	15.200	15.300	12.150	14,762,904
2022-10-14	15.340	15.840	15.260	15.550	12.349	12,624,492
2022-10-13	15.400	15.610	15.130	15.220	12.087	11,668,962
2022-10-12	14.940	15.590	14.600	15.520	12.325	17,038,424
2022-10-11	16.300	16.340	14.770	14.950	11.872	32,575,119
2022-10-10	16.900	16.950	16.270	16.330	12.968	14,697,121
2022-09-30	17.020	17.250	16.520	16.790	13.334	12,473,463
2022-09-29	17.360	17.400	16.720	16.850	13.381	11,570,930
2022-09-28	17.350	17.650	17.100	17.140	13.612	14,812,181
2022-09-27	17.130	17.480	16.680	17.430	13.842	16,991,154
2022-09-26	16.500	17.450	16.420	17.150	13.619	21,420,082
2022-09-23	16.650	17.120	16.400	16.680	13.246	13,540,200
2022-09-22	16.970	17.300	16.730	16.760	13.310	15,911,810
2022-09-21	17.480	17.590	16.950	17.150	13.619	19,525,481
2022-09-20	17.950	18.100	17.390	17.680	14.040	17,039,525
2022-09-19	18.040	18.100	17.500	17.940	14.247	11,978,143
2022-09-16	18.800	18.850	17.800	17.840	14.167	26,018,083
2022-09-15	18.810	19.720	18.600	18.730	14.874	32,437,931
2022-09-14	18.430	18.990	18.300	18.790	14.922	19,236,606
2022-09-13	18.300	19.110	18.110	18.740	14.882	34,305,226
2022-09-09	17.100	18.690	17.010	18.260	14.501	37,541,589
2022-09-08	17.400	17.540	17.030	17.170	13.635	10,262,507
2022-09-07	17.480	17.560	17.270	17.410	13.826	12,442,212
2022-09-06	17.520	17.800	17.340	17.630	14.001	14,564,287
2022-09-05	18.020	18.050	17.260	17.500	13.897	20,770,588
2022-09-02	18.010	18.080	17.650	18.050	14.334	17,767,078
2022-09-01	18.200	18.340	17.710	17.760	14.104	33,116,707
2022-08-31	17.150	18.800	17.140	18.490	14.684	49,018,983
2022-08-30	16.950	17.360	16.820	17.090	13.572	12,331,104
2022-08-29	16.680	17.060	16.630	16.800	13.342	11,921,412
2022-08-26	17.300	17.340	16.930	17.030	13.524	9,413,368
2022-08-25	16.750	17.410	16.750	17.280	13.723	14,497,995
2022-08-24	17.100	17.120	16.660	16.730	13.286	9,557,593
2022-08-23	17.560	17.700	16.940	17.120	13.596	16,459,900
2022-08-22	17.030	17.790	16.850	17.630	14.001	24,645,982
2022-08-19	16.720	17.270	16.660	17.020	13.516	14,752,776
2022-08-18	17.050	17.050	16.650	16.690	13.254	12,225,823
2022-08-17	17.150	17.350	16.860	17.080	13.564	8,859,511
2022-08-16	16.910	17.250	16.660	17.140	13.612	11,975,128
2022-08-15	16.960	17.000	16.700	16.890	13.413	8,046,490
2022-08-12	17.060	17.180	16.860	17.000	13.500	9,263,654
2022-08-11	16.850	17.020	16.780	17.020	13.516	9,752,897
2022-08-10	16.800	16.840	16.620	16.700	13.262	6,089,464
2022-08-09	17.050	17.190	16.800	16.840	13.373	8,567,458
2022-08-08	16.930	17.260	16.750	16.930	13.445	9,880,267
2022-08-05	16.700	16.950	16.500	16.940	13.453	9,225,949

← NewerPage 17 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.