Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.770	12.830	12.600	12.610	11.708	10,580,635
2025-10-24	12.850	12.860	12.700	12.740	11.828	5,299,031
2025-10-23	12.660	12.840	12.640	12.820	11.903	5,164,299
2025-10-22	12.670	12.790	12.660	12.700	11.791	4,587,900
2025-10-21	12.600	12.720	12.570	12.690	11.782	5,880,731
2025-10-20	12.550	12.610	12.430	12.600	11.698	6,748,244
2025-10-17	12.650	12.700	12.490	12.520	11.624	7,899,806
2025-10-16	12.840	12.890	12.640	12.670	11.763	10,491,308
2025-10-15	12.800	13.150	12.790	12.880	11.958	14,784,780
2025-10-14	12.520	12.910	12.500	12.800	11.884	15,589,514
2025-10-13	12.420	12.560	12.330	12.510	11.615	10,232,033
2025-10-10	12.520	12.740	12.510	12.660	11.754	14,247,289
2025-10-09	12.680	12.690	12.510	12.570	11.671	12,675,938
2025-09-30	12.780	12.800	12.670	12.680	11.773	11,906,824
2025-09-29	12.860	12.880	12.700	12.800	11.884	12,663,556
2025-09-26	12.960	13.000	12.760	12.940	12.014	11,329,784
2025-09-25	13.130	13.190	13.010	13.020	12.088	9,048,400
2025-09-24	12.810	13.160	12.780	13.130	12.191	8,567,563
2025-09-23	13.050	13.050	12.680	12.870	11.949	13,433,918
2025-09-22	13.350	13.350	13.010	13.090	12.153	17,518,268
2025-09-19	13.360	13.410	13.300	13.370	12.413	8,497,546
2025-09-18	13.600	13.610	13.350	13.370	12.413	15,806,202
2025-09-17	13.570	13.720	13.450	13.620	12.645	9,258,329
2025-09-16	13.530	13.580	13.510	13.580	12.608	6,359,185
2025-09-15	13.690	13.700	13.520	13.530	12.562	7,998,591
2025-09-12	13.730	13.800	13.620	13.630	12.655	12,617,787
2025-09-11	13.780	13.800	13.630	13.730	12.748	11,570,364
2025-09-10	13.950	13.950	13.740	13.820	12.831	8,330,620
2025-09-09	13.610	13.990	13.550	13.970	12.970	22,718,741
2025-09-08	13.520	13.680	13.520	13.620	12.645	8,983,800
2025-09-05	13.440	13.540	13.360	13.520	12.553	6,624,735
2025-09-04	13.340	13.450	13.270	13.450	12.488	8,362,291
2025-09-03	13.500	13.540	13.330	13.350	12.395	7,969,492
2025-09-02	13.640	13.650	13.380	13.490	12.525	13,173,148
2025-09-01	13.800	13.850	13.580	13.650	12.673	12,075,400
2025-08-29	13.740	13.900	13.720	13.780	12.794	11,359,952
2025-08-28	13.690	13.790	13.450	13.730	12.748	15,417,866
2025-08-27	14.000	14.150	13.640	13.680	12.701	32,631,548
2025-08-26	14.060	14.240	14.030	14.180	13.165	15,662,647
2025-08-25	13.950	14.290	13.880	14.140	13.128	22,088,875
2025-08-22	13.940	13.970	13.810	13.930	12.933	10,226,735
2025-08-21	13.770	14.050	13.760	13.960	12.961	20,159,126
2025-08-20	13.670	13.750	13.600	13.740	12.757	10,104,068
2025-08-19	13.740	13.780	13.670	13.700	12.720	8,288,654
2025-08-18	13.780	13.810	13.720	13.750	12.766	9,333,465
2025-08-15	13.660	13.740	13.640	13.740	12.757	8,501,984
2025-08-14	13.800	13.940	13.630	13.660	12.683	9,926,700
2025-08-13	13.820	13.840	13.720	13.800	12.813	7,407,803
2025-08-12	13.750	13.830	13.730	13.770	12.785	7,015,700
2025-08-11	13.730	13.770	13.700	13.750	12.766	6,029,503
2025-08-08	13.780	13.800	13.710	13.730	12.748	4,491,100
2025-08-07	13.820	13.840	13.730	13.770	12.785	4,043,500
2025-08-06	13.840	13.870	13.770	13.820	12.831	4,887,700
2025-08-05	13.770	14.030	13.750	13.880	12.887	8,877,344
2025-08-04	13.570	13.770	13.510	13.750	12.766	5,626,800
2025-08-01	13.710	13.740	13.570	13.620	12.645	7,161,594
2025-07-31	13.950	13.960	13.640	13.670	12.692	11,282,431
2025-07-30	13.900	14.060	13.830	13.900	12.905	10,157,100
2025-07-29	14.160	14.260	13.870	13.900	12.905	11,051,432
2025-07-28	14.290	14.460	14.110	14.140	13.128	11,191,700

← NewerPage 5 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.