Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.470	14.560	14.210	14.240	13.221	12,267,400
2025-07-24	14.400	14.480	14.290	14.410	13.379	9,834,500
2025-07-23	14.340	14.490	14.320	14.360	13.333	7,528,600
2025-07-22	14.280	14.350	14.160	14.340	13.314	6,772,595
2025-07-21	14.230	14.280	14.170	14.250	13.230	4,132,000
2025-07-18	14.180	14.260	14.100	14.230	13.212	4,166,480
2025-07-17	14.190	14.240	14.050	14.120	13.110	4,341,150
2025-07-16	14.100	14.210	14.020	14.190	13.175	4,416,100
2025-07-15	14.180	14.240	14.010	14.030	13.026	5,512,448
2025-07-14	14.370	14.480	14.200	14.200	13.184	6,197,289
2025-07-11	14.310	14.390	14.260	14.350	13.323	8,353,761
2025-07-10	14.150	14.320	14.090	14.280	13.258	8,892,300
2025-07-09	13.990	14.300	13.930	14.190	13.175	15,912,938
2025-07-08	13.980	13.990	13.830	13.940	12.943	6,270,600
2025-07-07	13.750	14.080	13.740	13.960	12.961	12,157,516
2025-07-04	13.850	13.870	13.740	13.750	12.766	5,098,300
2025-07-03	13.820	13.940	13.800	13.850	12.859	4,828,661
2025-07-02	13.800	13.840	13.730	13.800	12.813	4,601,600
2025-07-01	13.980	14.030	13.720	13.800	12.813	11,098,200
2025-06-30	13.940	14.090	13.900	14.010	13.008	4,672,004
2025-06-27	13.910	14.080	13.900	13.950	12.952	5,017,566
2025-06-26	14.050	14.070	13.890	13.910	12.915	5,959,461
2025-06-25	13.880	14.050	13.810	14.020	13.017	6,035,700
2025-06-24	13.720	13.880	13.650	13.860	12.868	5,029,600
2025-06-23	13.400	13.740	13.390	13.730	12.748	5,344,690
2025-06-20	13.390	13.580	13.330	13.530	12.562	5,960,254
2025-06-19	13.640	13.660	13.230	13.400	12.441	12,455,986
2025-06-18	13.920	13.920	13.660	13.680	12.701	7,469,200
2025-06-17	13.840	14.050	13.840	13.920	12.924	5,643,800
2025-06-16	13.750	13.870	13.690	13.840	12.850	4,682,438
2025-06-13	13.940	13.940	13.760	13.780	12.794	6,266,411
2025-06-12	14.110	14.110	13.940	13.940	12.943	4,721,700
2025-06-11	13.850	14.120	13.820	14.080	13.073	8,468,118
2025-06-10	13.920	14.000	13.750	13.850	12.859	6,498,198
2025-06-09	13.950	13.980	13.800	13.910	12.915	8,441,306
2025-06-06	14.100	14.100	13.920	13.950	12.952	6,883,100
2025-06-05	14.040	14.090	13.990	14.050	13.045	5,039,725
2025-06-04	14.070	14.120	13.950	14.070	13.063	9,000,900
2025-06-03	14.010	14.280	14.010	14.070	13.063	8,090,561
2025-05-30	14.210	14.300	14.080	14.110	13.100	6,843,410
2025-05-29	14.160	14.310	13.650	14.260	13.240	13,191,625
2025-05-28	15.050	15.200	15.030	15.160	13.147	11,391,739
2025-05-27	15.250	15.290	14.920	15.030	13.034	14,126,745
2025-05-26	15.010	15.660	14.960	15.320	13.286	17,275,806
2025-05-23	15.190	15.190	15.020	15.020	13.025	7,413,988
2025-05-22	15.190	15.230	15.070	15.140	13.129	5,337,800
2025-05-21	15.160	15.170	15.050	15.100	13.095	4,302,499
2025-05-20	15.090	15.190	15.010	15.160	13.147	5,807,205
2025-05-19	15.040	15.130	14.970	15.090	13.086	5,897,037
2025-05-16	15.190	15.260	14.970	15.010	13.017	10,653,300
2025-05-15	15.160	15.280	15.110	15.280	13.251	7,911,031
2025-05-14	15.620	15.660	14.960	15.150	13.138	24,161,700
2025-05-13	15.750	15.870	15.640	15.680	13.598	6,520,583
2025-05-12	15.800	15.870	15.620	15.660	13.580	8,105,700
2025-05-09	15.830	15.930	15.640	15.730	13.641	5,632,862
2025-05-08	15.610	15.910	15.590	15.830	13.728	9,261,800
2025-05-07	15.650	15.890	15.520	15.670	13.589	9,215,301
2025-05-06	15.400	15.490	15.180	15.460	13.407	10,533,000
2025-04-30	15.340	15.610	15.190	15.210	13.190	10,393,000
2025-04-29	15.140	15.360	14.800	15.350	13.312	29,840,178

← NewerPage 6 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.