Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.490	16.760	16.260	16.630	13.207	11,398,982
2022-08-03	16.730	17.120	16.280	16.320	12.960	22,666,045
2022-08-02	17.290	17.290	16.620	16.930	13.445	21,414,576
2022-08-01	17.800	17.810	17.300	17.430	13.842	22,298,284
2022-07-29	18.240	18.280	17.750	17.790	14.128	13,114,992
2022-07-28	18.340	18.500	18.060	18.230	14.477	14,689,831
2022-07-27	18.300	18.370	18.030	18.280	14.517	10,305,613
2022-07-26	18.020	18.610	17.880	18.390	14.604	18,542,578
2022-07-25	17.540	18.220	17.430	18.150	14.414	24,508,467
2022-07-22	17.940	18.020	17.360	17.550	13.937	18,971,654
2022-07-21	18.220	18.300	17.950	17.950	14.255	16,633,219
2022-07-20	18.040	18.300	17.900	18.270	14.509	18,007,198
2022-07-19	18.020	18.180	17.850	17.980	14.279	26,778,268
2022-07-18	18.140	18.710	17.560	18.230	14.477	42,931,329
2022-07-15	18.620	18.810	18.000	18.020	14.310	34,803,270
2022-07-14	18.910	19.100	18.500	18.620	14.787	39,794,562
2022-07-13	19.910	20.150	18.940	19.240	15.279	59,995,135
2022-07-12	19.810	20.000	19.810	19.810	15.732	53,596,403
2022-07-11	22.010	22.010	22.010	22.010	17.479	3,867,400
2022-07-08	25.080	25.360	24.260	24.460	19.425	10,488,263
2022-07-07	25.520	25.570	24.900	25.010	19.861	7,446,356
2022-07-06	25.890	25.920	24.810	25.270	20.068	7,889,534
2022-07-05	26.610	26.620	24.980	25.520	20.266	15,931,085
2022-07-04	26.990	26.990	25.960	26.390	20.957	11,384,167
2022-07-01	27.670	28.000	26.250	26.860	21.331	13,630,900
2022-06-30	27.110	28.390	27.010	27.500	21.839	16,426,598
2022-06-29	26.430	27.960	26.040	27.200	21.601	16,272,409
2022-06-28	26.860	26.960	25.900	26.590	21.116	13,621,241
2022-06-27	26.430	28.050	26.390	26.790	21.275	19,690,572
2022-06-24	24.720	26.800	24.530	26.560	21.092	16,166,842
2022-06-23	24.000	24.820	23.700	24.720	19.631	15,801,631
2022-06-22	25.010	25.140	24.100	24.290	19.290	12,186,680
2022-06-21	24.350	25.750	24.100	24.800	19.695	31,276,665
2022-06-20	23.020	24.510	22.900	24.350	19.337	27,426,046
2022-06-17	21.880	22.430	21.110	22.280	17.693	14,673,274
2022-06-16	21.260	22.320	21.100	22.140	17.582	14,442,323
2022-06-15	20.230	21.600	20.180	21.200	16.836	14,505,979
2022-06-14	20.520	20.520	19.530	20.230	16.065	11,572,630
2022-06-13	20.640	20.890	20.010	20.600	16.359	9,651,591
2022-06-10	20.790	21.000	20.550	20.840	16.550	6,384,808
2022-06-09	21.010	21.040	20.580	20.800	16.518	7,363,318
2022-06-08	21.510	21.770	20.740	21.110	16.764	9,807,180
2022-06-07	22.070	22.070	21.000	21.620	17.169	12,737,344
2022-06-06	22.200	22.200	21.500	21.920	17.407	9,982,185
2022-06-02	22.070	22.600	21.840	22.200	17.630	7,637,260
2022-06-01	21.970	22.600	21.750	22.070	17.527	9,281,725
2022-05-31	21.060	22.080	20.710	21.970	17.447	12,205,878
2022-05-30	20.700	21.150	19.940	21.050	16.717	11,409,047
2022-05-27	21.000	21.220	20.380	20.550	16.320	6,102,136
2022-05-26	20.700	22.020	20.310	21.400	16.518	15,154,412
2022-05-25	20.720	20.900	20.100	20.590	15.893	7,160,228
2022-05-24	21.290	21.540	20.600	20.720	15.993	6,735,518
2022-05-23	21.370	21.390	20.980	21.110	16.294	5,230,600
2022-05-20	21.450	22.000	21.100	21.460	16.564	9,468,070
2022-05-19	20.900	21.500	20.500	21.450	16.557	8,189,337
2022-05-18	20.860	21.370	20.300	21.150	16.325	9,497,398
2022-05-17	20.290	21.100	20.070	20.810	16.063	10,956,160
2022-05-16	19.710	20.780	19.700	20.170	15.569	11,144,661
2022-05-13	18.530	19.500	18.520	19.400	14.974	11,589,779
2022-05-12	18.650	18.850	18.200	18.490	14.272	11,054,375

← NewerPage 18 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.