Suofeiya Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.550	19.950	18.800	19.010	16.486	14,129,407
2024-10-29	20.040	20.340	19.400	19.670	17.058	17,826,212
2024-10-28	20.200	20.700	19.500	20.100	17.431	23,358,333
2024-10-25	18.620	20.200	18.610	19.900	17.257	30,901,204
2024-10-24	18.600	19.080	18.480	18.620	16.147	13,580,500
2024-10-23	19.080	20.060	18.660	18.810	16.312	42,746,713
2024-10-22	17.990	19.370	17.830	19.080	16.546	39,464,743
2024-10-21	17.160	18.350	16.860	17.990	15.601	28,005,055
2024-10-18	17.050	17.390	16.750	17.050	14.786	15,848,995
2024-10-17	17.650	17.650	16.950	17.040	14.777	19,459,724
2024-10-16	16.990	18.080	16.950	17.560	15.228	28,531,029
2024-10-15	17.280	17.800	16.900	17.060	14.794	19,115,641
2024-10-14	16.500	17.590	16.290	17.380	15.072	28,711,427
2024-10-11	16.380	16.750	16.030	16.290	14.127	16,158,185
2024-10-10	16.000	16.850	15.650	16.400	14.222	26,729,400
2024-10-09	16.880	17.190	15.880	15.880	13.771	39,114,909
2024-10-08	19.850	19.850	17.000	17.640	15.297	54,129,907
2024-09-30	17.990	18.340	17.400	18.140	15.731	48,303,009
2024-09-27	15.680	16.840	15.500	16.840	14.604	42,632,278
2024-09-26	13.980	15.330	13.910	15.310	13.277	29,033,474
2024-09-25	14.180	14.510	14.010	14.030	12.167	18,785,152
2024-09-24	13.700	14.250	13.570	14.000	12.141	17,772,235
2024-09-23	13.220	13.580	13.120	13.360	11.586	8,178,010
2024-09-20	13.380	13.400	13.030	13.220	11.464	14,830,153
2024-09-19	12.810	13.480	12.760	13.400	11.621	21,726,882
2024-09-18	12.560	12.780	12.360	12.670	10.987	6,636,500
2024-09-13	12.760	12.790	12.420	12.520	10.857	9,162,937
2024-09-12	13.100	13.220	12.760	12.780	11.083	9,229,890
2024-09-11	13.040	13.270	12.950	13.130	11.386	4,792,600
2024-09-10	13.130	13.150	12.830	13.090	11.352	6,861,100
2024-09-09	13.340	13.370	13.010	13.080	11.343	7,530,390
2024-09-06	13.730	13.760	13.420	13.450	11.664	4,444,700
2024-09-05	13.780	13.870	13.670	13.730	11.907	6,514,133
2024-09-04	13.880	14.110	13.680	13.720	11.898	7,180,174
2024-09-03	13.660	14.110	13.600	13.960	12.106	6,545,155
2024-09-02	13.660	13.830	13.490	13.660	11.846	8,161,600
2024-08-30	13.400	14.150	13.080	13.770	11.941	17,907,485
2024-08-29	13.100	13.390	13.080	13.320	11.551	6,710,105
2024-08-28	13.050	13.450	13.050	13.160	11.412	9,936,301
2024-08-27	13.330	13.330	12.810	12.860	11.152	9,360,990
2024-08-26	13.100	13.570	12.700	13.540	11.742	17,332,602
2024-08-23	13.290	13.580	13.150	13.170	11.421	9,479,000
2024-08-22	13.420	13.660	13.170	13.340	11.569	9,454,781
2024-08-21	13.380	13.610	13.310	13.500	11.707	5,396,100
2024-08-20	13.600	13.660	13.350	13.410	11.629	5,522,580
2024-08-19	13.540	13.710	13.520	13.650	11.837	5,631,098
2024-08-16	13.790	13.830	13.560	13.560	11.759	7,437,469
2024-08-15	13.540	13.980	13.500	13.870	12.028	11,748,387
2024-08-14	13.640	13.700	13.480	13.580	11.777	6,026,160
2024-08-13	13.790	13.840	13.530	13.680	11.863	7,007,813
2024-08-12	13.910	13.970	13.730	13.830	11.993	7,542,600
2024-08-09	13.960	14.350	13.900	14.010	12.150	15,311,873
2024-08-08	13.610	14.290	13.540	13.940	12.089	15,436,595
2024-08-07	13.630	13.740	13.420	13.670	11.855	6,901,300
2024-08-06	13.500	13.680	13.400	13.590	11.785	5,573,244
2024-08-05	13.500	14.000	13.400	13.410	11.629	10,408,500
2024-08-02	13.570	13.790	13.460	13.560	11.759	6,489,600
2024-08-01	14.010	14.190	13.620	13.680	11.863	13,418,700
2024-07-31	13.530	14.140	13.460	14.130	12.254	9,252,123
2024-07-30	13.430	13.590	13.300	13.530	11.733	5,502,700

← NewerPage 9 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.