Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.910	8.100	7.820	8.050	8.050	9,053,960
2026-07-22	8.080	8.130	7.870	7.940	7.940	12,137,571
2026-07-21	8.210	8.490	8.060	8.080	8.080	16,823,301
2026-07-20	8.070	8.320	7.960	8.210	8.210	17,369,496
2026-07-17	8.190	8.340	7.990	8.040	8.040	12,182,718
2026-07-16	7.950	8.310	7.910	8.220	8.220	13,520,928
2026-07-15	7.690	8.040	7.650	8.000	8.000	13,311,057
2026-07-14	7.690	7.900	7.660	7.770	7.770	9,768,401
2026-07-13	7.660	7.800	7.620	7.700	7.700	10,127,030
2026-07-10	7.500	7.740	7.360	7.690	7.690	11,298,411
2026-07-09	7.700	7.780	7.470	7.500	7.500	12,712,680
2026-07-08	7.770	7.880	7.620	7.750	7.750	8,440,800
2026-07-07	7.900	7.980	7.720	7.760	7.760	9,081,700
2026-07-06	7.860	7.990	7.770	7.960	7.960	10,136,900
2026-07-03	7.880	8.050	7.740	7.900	7.900	10,722,400
2026-07-02	7.670	7.950	7.650	7.870	7.870	14,225,593
2026-07-01	7.290	7.690	7.260	7.630	7.630	14,142,563
2026-06-30	7.470	7.480	7.220	7.300	7.300	10,810,500
2026-06-29	7.420	7.590	7.180	7.510	7.510	12,935,200
2026-06-26	7.540	7.600	7.370	7.420	7.420	9,334,175
2026-06-25	7.620	7.720	7.500	7.560	7.560	12,173,893
2026-06-24	7.930	7.950	7.460	7.610	7.610	17,104,400
2026-06-23	7.980	8.110	7.870	7.890	7.890	10,423,158
2026-06-22	8.030	8.110	7.870	8.000	8.000	14,024,560
2026-06-18	8.100	8.150	7.930	8.040	8.040	8,920,865
2026-06-17	8.310	8.320	8.130	8.150	8.150	7,669,340
2026-06-16	8.480	8.480	8.220	8.310	8.310	9,139,600
2026-06-15	8.560	8.750	8.470	8.500	8.500	9,032,341
2026-06-12	8.500	8.650	8.370	8.550	8.550	8,420,271
2026-06-11	8.450	8.530	8.310	8.470	8.470	6,583,300
2026-06-10	8.410	8.510	8.270	8.510	8.510	8,300,119
2026-06-09	8.560	8.630	8.350	8.430	8.430	10,343,727
2026-06-08	8.780	8.850	8.530	8.570	8.570	9,828,901
2026-06-05	8.870	8.990	8.730	8.810	8.810	7,183,435
2026-06-04	8.900	9.050	8.780	8.810	8.810	10,935,870
2026-06-03	9.130	9.140	8.700	8.800	8.800	16,171,020
2026-06-02	9.420	9.460	9.060	9.130	9.130	10,824,400
2026-06-01	9.260	9.440	9.180	9.420	9.420	11,152,700
2026-05-29	9.110	9.430	9.050	9.280	9.280	12,505,240
2026-05-28	9.360	9.380	9.000	9.050	9.050	13,746,410
2026-05-27	9.660	9.680	9.290	9.380	9.380	11,636,590
2026-05-26	9.930	9.930	9.530	9.660	9.660	14,589,840
2026-05-25	10.120	10.140	9.850	9.920	9.920	8,728,348
2026-05-22	10.400	10.420	10.080	10.120	10.120	8,633,084
2026-05-21	10.580	10.580	10.270	10.360	10.360	10,839,060
2026-05-20	11.330	11.420	11.170	11.180	10.380	9,173,450
2026-05-19	11.380	11.500	11.320	11.430	10.612	7,494,292
2026-05-18	12.050	12.070	11.320	11.370	10.556	16,898,670
2026-05-15	12.180	12.230	11.910	12.100	11.234	11,617,602
2026-05-14	12.140	12.350	11.850	12.150	11.281	12,505,630
2026-05-13	12.200	12.500	12.050	12.140	11.271	10,835,635
2026-05-12	12.100	12.200	11.970	12.150	11.281	10,174,390
2026-05-11	12.080	12.270	11.830	12.130	11.262	10,601,666
2026-05-08	11.810	12.190	11.800	12.070	11.206	11,221,730
2026-05-07	11.710	11.990	11.650	11.880	11.030	10,186,022
2026-05-06	11.940	11.990	11.580	11.670	10.835	13,976,264
2026-04-30	12.440	12.580	11.870	11.990	11.132	28,367,425
2026-04-29	12.520	12.920	12.510	12.820	11.903	10,890,563
2026-04-28	12.490	12.560	12.440	12.540	11.643	5,604,164
2026-04-27	12.640	12.650	12.500	12.520	11.624	8,094,137

← NewerPage 2 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.