Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.200	23.280	22.750	23.000	17.753	15,032,674
2022-02-09	23.160	23.560	22.830	23.250	17.946	16,143,375
2022-02-08	22.550	24.100	21.430	23.160	17.877	28,620,777
2022-02-07	20.010	22.930	20.000	21.910	16.912	36,100,828
2022-01-28	21.580	22.350	21.190	21.700	16.750	19,693,246
2022-01-27	22.350	22.360	21.000	21.190	16.356	19,986,444
2022-01-26	22.100	23.090	22.020	22.350	17.251	18,565,542
2022-01-25	22.500	22.700	22.100	22.290	17.205	17,586,695
2022-01-24	23.310	23.310	22.310	22.810	17.606	18,019,163
2022-01-21	24.420	24.420	23.180	23.340	18.015	18,593,768
2022-01-20	24.550	24.900	23.450	24.490	18.903	24,724,874
2022-01-19	23.470	25.100	23.450	23.840	18.401	29,272,643
2022-01-18	22.380	23.950	22.350	23.670	18.270	23,574,775
2022-01-17	21.990	22.710	21.700	22.380	17.274	19,178,004
2022-01-14	21.980	22.750	21.700	22.000	16.981	28,838,346
2022-01-13	23.000	23.060	21.400	21.620	16.688	34,003,195
2022-01-12	23.500	23.520	22.790	23.260	17.954	19,599,090
2022-01-11	24.300	24.530	23.620	23.710	18.301	22,377,234
2022-01-10	23.830	24.750	23.820	24.750	19.104	32,115,569
2022-01-07	22.640	24.000	22.530	23.780	18.355	34,348,372
2022-01-06	22.400	23.150	22.140	22.640	17.475	20,154,519
2022-01-05	21.880	22.840	21.800	22.650	17.483	26,850,349
2022-01-04	22.500	23.150	21.960	22.020	16.997	29,691,900
2021-12-31	22.000	22.380	21.650	22.200	17.136	17,488,026
2021-12-30	22.200	22.350	21.620	22.020	16.997	22,980,189
2021-12-29	22.200	22.960	21.960	22.260	17.182	30,245,323
2021-12-28	21.400	22.580	20.930	22.410	17.298	45,015,832
2021-12-27	20.150	21.680	20.010	21.270	16.418	36,245,850
2021-12-24	20.300	20.410	19.850	20.110	15.522	14,426,321
2021-12-23	20.040	20.450	19.950	20.250	15.630	17,691,706
2021-12-22	20.350	20.480	19.870	20.280	15.654	26,858,747
2021-12-21	19.300	20.480	19.300	20.410	15.754	41,263,188
2021-12-20	19.320	19.560	19.200	19.290	14.889	12,954,419
2021-12-17	19.780	19.790	19.280	19.330	14.920	19,944,977
2021-12-16	19.400	19.850	19.120	19.780	15.268	27,967,918
2021-12-15	19.590	19.590	19.180	19.310	14.905	16,399,922
2021-12-14	19.600	19.830	19.370	19.500	15.052	24,511,286
2021-12-13	19.800	20.320	19.600	19.800	15.283	35,964,520
2021-12-10	20.180	20.600	19.540	19.700	15.206	49,680,779
2021-12-09	20.600	20.990	20.160	20.530	15.847	71,498,098
2021-12-08	19.120	20.170	19.120	19.850	15.322	85,079,972
2021-12-07	17.420	19.000	17.380	19.000	14.666	66,229,838
2021-12-06	17.130	17.520	17.120	17.270	13.330	14,117,522
2021-12-03	17.080	17.110	16.830	17.050	13.160	8,169,206
2021-12-02	17.060	17.150	16.960	17.000	13.122	7,927,739
2021-12-01	16.780	17.100	16.780	17.060	13.168	7,398,130
2021-11-30	17.010	17.160	16.800	16.900	13.045	12,368,102
2021-11-29	16.880	17.180	16.700	16.940	13.076	12,221,425
2021-11-26	17.770	17.960	17.160	17.190	13.268	20,250,974
2021-11-25	18.020	18.100	17.750	17.780	13.724	10,037,385
2021-11-24	17.600	18.170	17.590	18.020	13.909	16,672,915
2021-11-23	17.800	17.900	17.570	17.640	13.616	12,183,199
2021-11-22	17.850	18.080	17.710	17.800	13.739	13,409,767
2021-11-19	17.850	18.060	17.580	18.000	13.894	15,957,305
2021-11-18	18.270	18.280	17.880	17.900	13.817	14,630,063
2021-11-17	18.480	18.560	18.100	18.300	14.125	18,014,241
2021-11-16	18.280	18.580	18.200	18.330	14.148	25,594,404
2021-11-15	17.460	18.300	17.330	18.280	14.110	32,887,456
2021-11-12	18.250	18.260	17.440	17.570	13.562	28,132,039
2021-11-11	17.330	18.200	17.240	17.950	13.855	28,696,850

← NewerPage 20 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.