Suofeiya Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.210 | 7.270 | 7.080 | 7.270 | 7.270 | 9,947,100 |
| 2026-10-22 | 7.330 | 7.350 | 7.190 | 7.190 | 7.190 | 9,388,600 |
| 2026-10-21 | 7.490 | 7.510 | 7.320 | 7.350 | 7.350 | 7,182,320 |
| 2026-10-20 | 7.530 | 7.590 | 7.420 | 7.470 | 7.470 | 7,781,000 |
| 2026-10-19 | 7.350 | 7.650 | 7.330 | 7.540 | 7.540 | 13,175,664 |
| 2026-10-16 | 7.270 | 7.500 | 7.240 | 7.390 | 7.390 | 10,471,329 |
| 2026-10-15 | 7.350 | 7.440 | 7.220 | 7.260 | 7.260 | 10,340,472 |
| 2026-10-14 | 7.500 | 7.550 | 7.410 | 7.470 | 7.470 | 6,773,700 |
| 2026-10-13 | 7.620 | 7.620 | 7.470 | 7.520 | 7.520 | 8,830,500 |
| 2026-10-12 | 7.650 | 7.710 | 7.560 | 7.640 | 7.640 | 6,102,000 |
| 2026-10-09 | 7.490 | 7.670 | 7.480 | 7.640 | 7.640 | 12,145,940 |
| 2026-10-08 | 7.700 | 7.710 | 7.410 | 7.490 | 7.490 | 14,808,300 |
| 2026-09-30 | 7.630 | 7.790 | 7.400 | 7.720 | 7.720 | 15,415,232 |
| 2026-09-29 | 7.380 | 7.690 | 7.380 | 7.630 | 7.630 | 10,700,532 |
| 2026-09-28 | 7.420 | 7.470 | 7.330 | 7.420 | 7.420 | 6,059,500 |
| 2026-09-24 | 7.550 | 7.700 | 7.410 | 7.450 | 7.450 | 7,987,482 |
| 2026-09-23 | 7.510 | 7.750 | 7.460 | 7.590 | 7.590 | 13,626,493 |
| 2026-09-22 | 7.450 | 7.530 | 7.390 | 7.510 | 7.510 | 7,680,225 |
| 2026-09-21 | 7.310 | 7.510 | 7.290 | 7.470 | 7.470 | 8,486,999 |
| 2026-09-18 | 7.300 | 7.370 | 7.290 | 7.300 | 7.300 | 7,780,335 |
| 2026-09-17 | 7.270 | 7.320 | 7.260 | 7.290 | 7.290 | 5,275,100 |
| 2026-09-16 | 7.440 | 7.470 | 7.280 | 7.310 | 7.310 | 8,753,546 |
| 2026-09-15 | 7.500 | 7.530 | 7.410 | 7.450 | 7.450 | 4,204,446 |
| 2026-09-14 | 7.490 | 7.550 | 7.460 | 7.500 | 7.500 | 5,691,010 |
| 2026-09-11 | 7.630 | 7.660 | 7.480 | 7.510 | 7.510 | 7,113,391 |
| 2026-09-10 | 7.760 | 7.770 | 7.620 | 7.670 | 7.670 | 6,366,600 |
| 2026-09-09 | 7.870 | 7.900 | 7.750 | 7.770 | 7.770 | 8,339,400 |
| 2026-09-08 | 7.940 | 8.020 | 7.860 | 7.870 | 7.870 | 9,322,030 |
| 2026-09-07 | 7.960 | 8.030 | 7.920 | 7.940 | 7.940 | 8,391,675 |
| 2026-09-04 | 7.820 | 8.140 | 7.810 | 7.970 | 7.970 | 14,117,802 |
| 2026-09-03 | 7.820 | 7.950 | 7.780 | 7.800 | 7.800 | 8,571,260 |
| 2026-09-02 | 8.080 | 8.090 | 7.780 | 7.820 | 7.820 | 14,758,611 |
| 2026-09-01 | 7.840 | 8.170 | 7.830 | 8.100 | 8.100 | 15,560,230 |
| 2026-08-31 | 8.260 | 8.330 | 7.880 | 7.900 | 7.900 | 14,903,730 |
| 2026-08-28 | 8.040 | 8.110 | 7.940 | 8.080 | 8.080 | 13,233,200 |
| 2026-08-27 | 8.200 | 8.280 | 8.030 | 8.070 | 8.070 | 12,836,500 |
| 2026-08-26 | 8.200 | 8.320 | 8.150 | 8.250 | 8.250 | 6,850,363 |
| 2026-08-25 | 8.100 | 8.230 | 8.090 | 8.190 | 8.190 | 6,675,350 |
| 2026-08-24 | 8.110 | 8.230 | 8.050 | 8.100 | 8.100 | 8,681,955 |
| 2026-08-21 | 8.190 | 8.220 | 7.990 | 8.090 | 8.090 | 9,199,655 |
| 2026-08-20 | 8.110 | 8.350 | 8.070 | 8.210 | 8.210 | 12,043,151 |
| 2026-08-19 | 8.170 | 8.320 | 8.050 | 8.160 | 8.160 | 17,050,871 |
| 2026-08-18 | 8.050 | 8.130 | 7.990 | 8.080 | 8.080 | 10,141,230 |
| 2026-08-17 | 8.180 | 8.180 | 7.930 | 8.080 | 8.080 | 13,364,677 |
| 2026-08-14 | 8.390 | 8.390 | 8.180 | 8.180 | 8.180 | 8,039,038 |
| 2026-08-13 | 8.510 | 8.530 | 8.340 | 8.380 | 8.380 | 8,880,302 |
| 2026-08-12 | 8.270 | 8.620 | 8.210 | 8.520 | 8.520 | 12,794,226 |
| 2026-08-11 | 8.280 | 8.330 | 8.220 | 8.270 | 8.270 | 6,317,693 |
| 2026-08-10 | 8.130 | 8.380 | 8.090 | 8.310 | 8.310 | 12,057,711 |
| 2026-08-07 | 8.350 | 8.390 | 8.050 | 8.140 | 8.140 | 12,294,380 |
| 2026-08-06 | 8.480 | 8.510 | 8.250 | 8.330 | 8.330 | 11,642,090 |
| 2026-08-05 | 8.520 | 8.570 | 8.380 | 8.470 | 8.470 | 9,023,000 |
| 2026-08-04 | 8.700 | 8.750 | 8.520 | 8.520 | 8.520 | 11,920,603 |
| 2026-08-03 | 8.750 | 8.910 | 8.690 | 8.690 | 8.690 | 14,581,850 |
| 2026-07-31 | 8.730 | 8.880 | 8.630 | 8.640 | 8.640 | 18,933,799 |
| 2026-07-30 | 8.600 | 8.990 | 8.520 | 8.980 | 8.980 | 19,661,051 |
| 2026-07-29 | 8.150 | 8.750 | 8.130 | 8.620 | 8.620 | 26,343,945 |
| 2026-07-28 | 7.990 | 8.150 | 7.920 | 8.130 | 8.130 | 8,358,900 |
| 2026-07-27 | 7.830 | 8.070 | 7.760 | 7.990 | 7.990 | 10,724,400 |
| 2026-07-24 | 8.020 | 8.070 | 7.800 | 7.820 | 7.820 | 8,749,898 |
Page 1 of 1 · 60 trading days
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.