Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.670	15.850	15.470	15.470	13.416	9,709,010
2025-01-22	15.750	15.800	15.120	15.560	13.494	13,591,510
2025-01-21	15.700	16.080	15.430	15.850	13.745	15,202,400
2025-01-20	15.180	15.680	15.130	15.560	13.494	15,489,979
2025-01-17	15.160	15.320	14.810	15.070	13.069	12,330,400
2025-01-16	15.400	15.520	14.970	15.160	13.147	18,538,800
2025-01-15	15.290	15.330	14.900	15.010	13.017	13,721,613
2025-01-14	15.000	15.390	14.870	15.290	13.260	11,548,999
2025-01-13	14.790	15.100	14.580	15.050	13.051	10,242,563
2025-01-10	15.660	15.700	14.900	14.930	12.947	20,311,429
2025-01-09	15.800	15.890	15.510	15.660	13.580	9,638,600
2025-01-08	16.200	16.200	15.720	15.810	13.710	14,744,553
2025-01-07	16.250	16.490	16.020	16.270	14.109	9,390,206
2025-01-06	16.300	16.650	16.000	16.250	14.092	9,362,423
2025-01-03	16.880	17.160	16.220	16.290	14.127	11,265,300
2025-01-02	17.170	17.500	16.710	16.850	14.612	13,059,176
2024-12-31	17.130	17.560	17.000	17.180	14.899	11,981,800
2024-12-30	17.300	17.630	17.050	17.080	14.812	10,245,100
2024-12-27	17.360	17.760	17.250	17.330	15.029	7,306,200
2024-12-26	17.320	17.530	17.150	17.390	15.081	6,609,823
2024-12-25	17.580	17.720	17.070	17.320	15.020	8,199,869
2024-12-24	16.940	17.750	16.940	17.570	15.237	16,262,760
2024-12-23	16.940	17.230	16.880	16.900	14.656	9,496,702
2024-12-20	17.210	17.280	16.870	16.930	14.682	8,949,915
2024-12-19	17.200	17.280	16.890	17.230	14.942	9,605,000
2024-12-18	17.610	17.770	17.350	17.420	15.107	6,011,000
2024-12-17	17.610	17.830	17.330	17.520	15.193	8,670,084
2024-12-16	18.200	18.300	17.470	17.590	15.254	14,166,807
2024-12-13	19.160	19.180	18.000	18.200	15.783	20,630,712
2024-12-12	18.430	19.470	18.200	19.160	16.616	19,527,887
2024-12-11	18.090	18.910	18.070	18.440	15.991	10,225,872
2024-12-10	18.500	19.340	18.030	18.090	15.688	24,510,950
2024-12-09	17.650	17.890	17.470	17.580	15.245	5,881,400
2024-12-06	17.620	17.860	17.500	17.610	15.271	10,267,403
2024-12-05	18.050	18.120	17.530	17.670	15.323	11,244,300
2024-12-04	18.240	18.520	17.990	18.140	15.731	8,761,101
2024-12-03	18.470	18.480	17.830	18.320	15.887	11,728,500
2024-12-02	18.120	18.770	17.550	18.470	16.017	16,137,815
2024-11-29	17.740	18.430	17.740	18.130	15.722	14,921,889
2024-11-28	18.240	18.240	17.740	17.800	15.436	12,858,164
2024-11-27	16.800	18.250	16.730	18.240	15.818	28,323,575
2024-11-26	16.430	17.250	16.370	16.870	14.630	14,219,611
2024-11-25	16.580	16.860	16.250	16.450	14.266	11,456,374
2024-11-22	16.990	17.100	16.510	16.520	14.326	13,290,700
2024-11-21	16.780	17.070	16.610	17.040	14.777	14,450,462
2024-11-20	16.780	16.890	16.650	16.780	14.552	11,090,300
2024-11-19	16.900	16.900	16.490	16.780	14.552	10,688,760
2024-11-18	17.000	17.290	16.650	16.760	14.534	12,373,250
2024-11-15	17.660	17.720	16.600	17.020	14.760	24,202,011
2024-11-14	17.910	18.190	17.600	17.660	15.315	11,675,126
2024-11-13	18.200	18.380	17.690	17.910	15.532	13,422,360
2024-11-12	18.490	18.910	18.180	18.340	15.905	16,966,300
2024-11-11	18.800	18.860	18.170	18.400	15.957	19,523,902
2024-11-08	19.850	19.990	18.770	18.920	16.407	20,151,571
2024-11-07	19.310	20.360	19.100	19.870	17.231	19,748,700
2024-11-06	18.850	19.930	18.260	19.500	16.910	27,420,200
2024-11-05	18.390	18.980	18.080	18.860	16.355	19,661,567
2024-11-04	18.910	19.020	18.210	18.390	15.948	15,192,394
2024-11-01	19.190	19.630	18.840	18.910	16.399	16,729,433
2024-10-31	18.640	19.880	18.360	19.380	16.806	22,159,318

← NewerPage 8 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.