Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.090	16.090	15.350	15.420	13.372	14,936,797
2025-04-25	16.340	16.560	16.000	16.090	13.953	11,890,113
2025-04-24	16.370	16.670	16.340	16.370	14.196	9,248,883
2025-04-23	16.660	16.750	16.300	16.370	14.196	8,847,900
2025-04-22	16.500	16.700	16.400	16.660	14.448	7,304,900
2025-04-21	16.560	16.710	16.350	16.560	14.361	6,863,000
2025-04-18	16.670	16.730	16.520	16.590	14.387	5,507,100
2025-04-17	16.240	17.050	16.180	16.620	14.413	14,805,500
2025-04-16	16.080	16.580	16.020	16.400	14.222	14,049,200
2025-04-15	16.100	16.330	15.820	16.090	13.953	9,389,373
2025-04-14	16.260	16.300	16.000	16.080	13.945	11,540,600
2025-04-11	16.300	16.390	16.090	16.220	14.066	8,468,300
2025-04-10	16.560	16.650	16.240	16.420	14.239	11,440,973
2025-04-09	15.600	16.630	15.350	16.490	14.300	17,280,899
2025-04-08	15.300	15.930	15.300	15.770	13.676	14,820,830
2025-04-07	16.000	16.080	14.810	15.180	13.164	18,575,179
2025-04-03	16.090	16.440	15.900	16.400	14.222	9,656,400
2025-04-02	16.170	16.440	16.070	16.180	14.031	9,165,317
2025-04-01	16.180	16.310	16.000	16.200	14.049	7,669,946
2025-03-31	16.400	16.490	16.090	16.150	14.005	8,355,585
2025-03-28	16.490	16.600	16.360	16.450	14.266	5,767,318
2025-03-27	16.460	16.650	16.380	16.480	14.292	9,667,000
2025-03-26	16.760	16.780	16.350	16.460	14.274	15,738,801
2025-03-25	16.700	16.850	16.560	16.800	14.569	6,872,779
2025-03-24	17.060	17.200	16.400	16.690	14.474	19,120,000
2025-03-21	17.330	17.510	16.980	17.090	14.821	10,311,464
2025-03-20	17.710	17.810	17.360	17.400	15.089	9,423,000
2025-03-19	17.850	17.970	17.590	17.810	15.445	8,736,439
2025-03-18	18.210	18.260	17.700	17.900	15.523	14,590,790
2025-03-17	17.910	18.410	17.740	18.300	15.870	15,577,566
2025-03-14	17.240	17.900	17.100	17.870	15.497	14,936,641
2025-03-13	17.450	17.530	17.100	17.220	14.933	9,030,241
2025-03-12	17.600	17.890	17.400	17.460	15.141	11,153,956
2025-03-11	17.030	17.700	16.850	17.600	15.263	13,974,389
2025-03-10	17.100	17.430	16.950	17.140	14.864	9,221,758
2025-03-07	16.900	17.200	16.840	17.040	14.777	7,263,923
2025-03-06	16.800	17.100	16.550	16.940	14.690	12,797,026
2025-03-05	16.630	16.780	16.370	16.740	14.517	10,358,786
2025-03-04	16.590	16.870	16.480	16.620	14.413	8,872,042
2025-03-03	17.060	17.240	16.480	16.580	14.378	15,440,560
2025-02-28	17.030	17.600	17.010	17.020	14.760	18,128,620
2025-02-27	16.630	17.300	16.630	17.220	14.933	16,900,617
2025-02-26	16.430	16.870	16.400	16.640	14.430	7,478,001
2025-02-25	16.850	16.880	16.380	16.430	14.248	9,785,048
2025-02-24	16.390	17.030	16.280	16.950	14.699	14,404,400
2025-02-21	16.340	16.480	16.140	16.390	14.213	7,802,500
2025-02-20	16.390	16.480	16.180	16.340	14.170	8,671,673
2025-02-19	16.580	16.650	16.280	16.400	14.222	11,798,848
2025-02-18	17.200	17.240	16.500	16.620	14.413	12,342,973
2025-02-17	16.810	17.350	16.620	17.300	15.003	15,632,884
2025-02-14	16.570	16.920	16.440	16.800	14.569	10,587,456
2025-02-13	16.300	17.050	16.220	16.570	14.370	16,894,542
2025-02-12	16.120	16.350	15.830	16.320	14.153	12,299,189
2025-02-11	16.400	16.400	16.000	16.190	14.040	8,939,117
2025-02-10	15.900	16.400	15.740	16.230	14.075	12,562,361
2025-02-07	15.780	16.180	15.600	15.880	13.771	12,657,858
2025-02-06	15.600	15.880	15.450	15.840	13.737	12,496,558
2025-02-05	16.300	16.360	15.620	15.640	13.563	16,030,805
2025-01-27	16.050	16.560	16.020	16.380	14.205	11,930,200
2025-01-24	15.890	16.250	15.620	16.030	13.901	18,289,889

← NewerPage 7 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.