Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.650	18.850	18.200	18.490	14.272	11,054,375
2022-05-11	18.880	19.350	18.620	18.880	14.573	9,187,785
2022-05-10	18.460	19.200	18.320	18.870	14.565	7,013,907
2022-05-09	18.300	18.980	18.050	18.880	14.573	5,152,161
2022-05-06	19.480	19.480	18.300	18.600	14.357	10,316,224
2022-05-05	20.020	20.600	19.080	19.730	15.229	15,604,199
2022-04-29	19.020	20.560	18.780	20.400	15.746	17,033,546
2022-04-28	18.550	19.700	18.520	19.050	14.704	15,955,567
2022-04-27	18.420	18.940	18.180	18.770	14.488	11,187,840
2022-04-26	18.340	19.250	17.980	18.540	14.311	10,117,789
2022-04-25	19.300	19.310	18.230	18.340	14.156	9,587,404
2022-04-22	19.300	19.880	18.580	19.690	15.198	7,974,904
2022-04-21	20.010	20.180	19.100	19.260	14.866	9,759,230
2022-04-20	20.610	20.920	20.070	20.260	15.638	6,658,395
2022-04-19	21.200	21.530	20.530	20.800	16.055	10,762,588
2022-04-18	21.020	21.820	20.960	21.480	16.580	8,508,855
2022-04-15	20.600	21.970	20.460	21.480	16.580	12,998,445
2022-04-14	20.290	21.000	20.180	20.700	15.978	10,226,623
2022-04-13	20.250	20.510	19.930	20.070	15.491	9,771,593
2022-04-12	20.220	21.190	20.060	20.530	15.847	10,117,061
2022-04-11	20.400	20.990	20.150	20.400	15.746	13,153,356
2022-04-08	20.500	20.750	20.250	20.610	15.908	11,618,534
2022-04-07	20.780	21.380	20.470	20.580	15.885	10,705,863
2022-04-06	19.600	21.250	19.520	20.950	16.171	22,623,965
2022-04-01	19.020	19.720	18.900	19.500	15.052	11,525,189
2022-03-31	19.000	19.940	18.890	19.240	14.851	19,880,075
2022-03-30	18.030	19.280	17.800	19.030	14.689	16,877,086
2022-03-29	18.210	18.510	17.600	17.750	13.701	8,906,021
2022-03-28	18.270	18.470	17.950	18.240	14.079	6,742,531
2022-03-25	18.870	19.030	18.410	18.490	14.272	7,468,468
2022-03-24	19.420	19.500	18.790	18.860	14.558	8,737,491
2022-03-23	19.200	19.720	19.100	19.530	15.075	10,231,933
2022-03-22	18.830	19.780	18.350	19.510	15.059	13,074,550
2022-03-21	19.280	19.610	18.610	18.920	14.604	10,903,138
2022-03-18	18.310	19.400	17.920	19.000	14.666	18,992,550
2022-03-17	17.600	18.810	17.600	18.420	14.218	22,488,804
2022-03-16	17.420	17.450	16.000	17.100	13.199	24,997,452
2022-03-15	18.240	18.340	17.060	17.060	13.168	21,420,557
2022-03-14	19.400	19.500	18.490	18.540	14.311	12,929,177
2022-03-11	19.480	19.830	19.100	19.710	15.214	9,252,711
2022-03-10	20.750	20.920	19.820	19.850	15.322	13,257,222
2022-03-09	20.230	20.460	18.840	20.400	15.746	14,809,278
2022-03-08	20.710	21.110	20.040	20.230	15.615	10,893,082
2022-03-07	21.440	21.580	20.560	20.710	15.985	10,185,309
2022-03-04	21.220	21.920	21.210	21.410	16.526	5,861,344
2022-03-03	21.870	22.020	21.260	21.550	16.634	9,802,917
2022-03-02	21.810	21.990	21.410	21.870	16.881	6,920,748
2022-03-01	22.420	22.600	21.700	21.830	16.850	12,594,935
2022-02-28	22.340	22.750	21.660	22.560	17.413	12,912,986
2022-02-25	22.780	23.100	22.200	22.340	17.244	11,649,304
2022-02-24	23.380	23.610	22.060	22.680	17.506	15,629,912
2022-02-23	23.890	24.020	23.070	23.420	18.077	10,502,834
2022-02-22	24.330	24.460	23.800	23.920	18.463	8,110,958
2022-02-21	24.130	24.650	23.880	24.500	18.911	14,706,200
2022-02-18	22.800	24.280	22.620	24.070	18.579	15,986,792
2022-02-17	23.050	23.510	22.600	22.800	17.599	9,489,536
2022-02-16	22.500	23.600	22.380	23.280	17.969	12,226,587
2022-02-15	22.990	23.190	22.180	22.340	17.244	9,614,575
2022-02-14	23.270	23.460	22.520	22.840	17.630	10,371,528
2022-02-11	23.200	23.940	22.970	23.470	18.116	17,634,965

← NewerPage 19 of 21 · 1,213 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.