Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.610	12.650	12.420	12.640	11.736	5,815,700
2026-04-23	12.640	12.710	12.470	12.560	11.661	9,867,990
2026-04-22	13.020	13.020	12.600	12.620	11.717	15,657,650
2026-04-21	13.050	13.200	12.970	13.020	12.088	6,618,663
2026-04-20	12.980	13.230	12.980	13.030	12.098	9,492,200
2026-04-17	13.080	13.080	12.780	13.030	12.098	9,756,700
2026-04-16	12.660	13.100	12.580	13.080	12.144	18,993,288
2026-04-15	12.520	12.630	12.510	12.580	11.680	6,974,375
2026-04-14	12.490	12.490	12.350	12.480	11.587	5,524,144
2026-04-13	12.520	12.530	12.370	12.400	11.513	6,525,473
2026-04-10	12.590	12.640	12.510	12.540	11.643	5,680,900
2026-04-09	12.650	12.690	12.480	12.510	11.615	5,420,675
2026-04-08	12.550	12.750	12.540	12.750	11.838	7,316,890
2026-04-07	12.580	12.620	12.340	12.400	11.513	5,482,562
2026-04-03	12.790	12.800	12.460	12.550	11.652	5,495,774
2026-04-02	12.770	12.850	12.700	12.790	11.875	5,411,700
2026-04-01	12.800	12.840	12.700	12.810	11.893	5,875,417
2026-03-31	12.750	12.900	12.640	12.670	11.763	5,095,300
2026-03-30	12.450	12.800	12.340	12.730	11.819	8,334,619
2026-03-27	12.530	12.670	12.430	12.580	11.680	7,759,700
2026-03-26	12.680	12.820	12.530	12.610	11.708	5,832,875
2026-03-25	12.680	12.750	12.560	12.680	11.773	5,459,820
2026-03-24	12.560	12.680	12.330	12.600	11.698	8,247,990
2026-03-23	12.960	12.990	12.360	12.440	11.550	18,491,501
2026-03-20	13.270	13.350	13.030	13.080	12.144	9,082,490
2026-03-19	13.420	13.490	13.200	13.250	12.302	7,770,735
2026-03-18	13.590	13.650	13.360	13.490	12.525	8,144,269
2026-03-17	13.520	13.710	13.480	13.570	12.599	14,198,131
2026-03-16	13.030	13.550	13.030	13.530	12.562	16,094,529
2026-03-13	13.220	13.280	13.070	13.130	12.191	10,707,157
2026-03-12	13.110	13.140	12.870	13.000	12.070	7,335,500
2026-03-11	12.880	13.140	12.790	13.110	12.172	13,892,687
2026-03-10	12.810	12.930	12.650	12.820	11.903	11,447,058
2026-03-09	12.860	12.870	12.630	12.750	11.838	10,312,074
2026-03-06	12.860	12.990	12.810	12.970	12.042	8,561,698
2026-03-05	13.110	13.200	12.810	12.870	11.949	11,530,629
2026-03-04	13.230	13.280	12.820	13.020	12.088	15,689,927
2026-03-03	13.610	13.700	13.250	13.320	12.367	14,076,644
2026-03-02	13.800	13.920	13.430	13.590	12.618	17,400,900
2026-02-27	14.110	14.280	13.880	13.900	12.905	15,337,254
2026-02-26	14.600	14.650	14.090	14.100	13.091	12,301,960
2026-02-25	14.240	14.740	14.240	14.600	13.555	13,614,568
2026-02-24	14.470	14.500	14.200	14.210	13.193	8,388,882
2026-02-13	14.680	14.790	14.380	14.400	13.370	10,259,393
2026-02-12	14.620	14.940	14.600	14.690	13.639	12,765,500
2026-02-11	14.680	14.790	14.570	14.640	13.592	6,143,900
2026-02-10	14.800	14.830	14.570	14.670	13.620	9,241,804
2026-02-09	15.000	15.080	14.720	14.830	13.769	14,006,216
2026-02-06	15.000	15.180	14.900	14.980	13.908	9,918,464
2026-02-05	15.150	15.280	15.010	15.080	14.001	19,479,039
2026-02-04	14.380	15.100	14.280	15.070	13.992	22,811,526
2026-02-03	14.390	14.660	14.260	14.350	13.323	9,776,826
2026-02-02	14.780	14.850	14.270	14.340	13.314	17,101,067
2026-01-30	15.010	15.110	14.850	14.860	13.797	12,638,002
2026-01-29	14.580	15.190	14.450	15.100	14.020	25,142,880
2026-01-28	14.060	14.650	13.970	14.600	13.555	21,929,128
2026-01-27	14.160	14.400	14.010	14.070	13.063	10,836,510
2026-01-26	14.250	14.340	14.080	14.120	13.110	12,942,532
2026-01-23	14.330	14.550	14.270	14.300	13.277	13,145,320
2026-01-22	14.030	14.550	13.920	14.360	13.333	23,479,218

← NewerPage 3 of 5 · 242 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.