Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.180	14.200	13.900	13.990	12.989	16,934,700
2026-01-20	13.520	14.300	13.490	14.270	13.249	33,041,591
2026-01-19	13.390	13.550	13.350	13.510	12.543	7,001,277
2026-01-16	13.630	13.650	13.400	13.410	12.450	7,958,971
2026-01-15	13.480	13.650	13.410	13.620	12.645	7,754,905
2026-01-14	13.650	13.690	13.390	13.490	12.525	15,858,382
2026-01-13	13.890	14.040	13.630	13.640	12.664	14,263,909
2026-01-12	13.690	13.860	13.610	13.850	12.859	11,122,871
2026-01-09	13.720	13.790	13.650	13.730	12.748	10,510,583
2026-01-08	13.640	13.850	13.480	13.760	12.775	13,486,433
2026-01-07	13.800	13.960	13.640	13.660	12.683	9,151,276
2026-01-06	13.630	14.100	13.630	13.850	12.859	16,048,124
2026-01-05	13.610	13.690	13.490	13.620	12.645	10,906,700
2025-12-31	13.500	13.690	13.470	13.610	12.636	6,848,051
2025-12-30	13.630	13.650	13.460	13.490	12.525	6,501,174
2025-12-29	13.730	13.750	13.580	13.630	12.655	5,886,700
2025-12-26	13.630	13.760	13.590	13.720	12.738	6,589,600
2025-12-25	13.630	13.700	13.530	13.630	12.655	9,956,800
2025-12-24	13.500	13.610	13.420	13.570	12.599	6,473,018
2025-12-23	13.470	13.590	13.350	13.530	12.562	10,495,124
2025-12-22	13.790	13.880	13.450	13.470	12.506	14,815,567
2025-12-19	13.800	14.050	13.750	13.810	12.822	9,605,383
2025-12-18	13.910	13.960	13.780	13.800	12.813	7,255,676
2025-12-17	13.980	14.000	13.710	13.930	12.933	8,928,260
2025-12-16	13.760	14.050	13.750	13.950	12.952	12,842,591
2025-12-15	13.900	14.100	13.730	13.780	12.794	18,234,965
2025-12-12	13.860	14.050	13.800	13.900	12.905	25,757,355
2025-12-11	14.050	14.080	13.810	13.830	12.840	13,613,000
2025-12-10	13.850	14.150	13.700	14.060	13.054	18,521,156
2025-12-09	13.910	14.160	13.760	13.870	12.878	13,030,900
2025-12-08	14.030	14.080	13.900	13.950	12.952	11,879,400
2025-12-05	14.100	14.150	13.900	14.030	13.026	13,774,078
2025-12-04	14.330	14.450	14.120	14.190	13.175	13,173,234
2025-12-03	14.530	14.630	14.290	14.340	13.314	16,281,573
2025-12-02	14.690	14.800	14.340	14.500	13.462	27,026,722
2025-12-01	15.100	15.360	14.400	14.570	13.527	66,918,942
2025-11-28	14.050	14.220	13.890	13.970	12.970	16,111,906
2025-11-27	14.000	14.190	13.840	14.030	13.026	16,490,922
2025-11-26	14.110	14.370	13.940	14.180	13.165	23,211,763
2025-11-25	14.170	14.250	14.000	14.130	13.119	14,090,284
2025-11-24	13.750	14.240	13.720	14.170	13.156	25,761,788
2025-11-21	13.880	14.020	13.570	13.600	12.627	17,791,005
2025-11-20	13.440	14.040	13.440	13.890	12.896	23,756,061
2025-11-19	13.400	13.510	13.290	13.470	12.506	7,073,497
2025-11-18	13.570	13.620	13.370	13.410	12.450	8,526,565
2025-11-17	13.680	13.720	13.460	13.580	12.608	8,031,092
2025-11-14	13.680	13.790	13.590	13.680	12.701	9,825,601
2025-11-13	13.660	13.690	13.530	13.610	12.636	7,913,000
2025-11-12	13.610	13.790	13.610	13.670	12.692	11,694,753
2025-11-11	13.400	13.710	13.340	13.680	12.701	15,708,722
2025-11-10	13.150	13.450	13.130	13.410	12.450	10,667,906
2025-11-07	13.040	13.230	13.030	13.160	12.218	7,141,354
2025-11-06	13.060	13.110	13.000	13.050	12.116	5,445,700
2025-11-05	12.900	13.150	12.800	13.050	12.116	8,583,676
2025-11-04	13.020	13.040	12.890	12.940	12.014	6,597,632
2025-11-03	13.030	13.080	12.920	13.030	12.098	6,502,030
2025-10-31	12.720	13.110	12.720	13.010	12.079	13,824,690
2025-10-30	12.830	12.850	12.730	12.730	11.819	7,280,837
2025-10-29	12.910	12.920	12.710	12.850	11.931	6,870,200
2025-10-28	12.880	13.020	12.800	12.830	11.912	15,068,147

← NewerPage 4 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.