SF Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.900 | 6.970 | 6.880 | 6.900 | 6.709 | 1,475,900 |
| 2024-07-26 | 6.750 | 6.920 | 6.690 | 6.920 | 6.729 | 2,421,600 |
| 2024-07-25 | 6.690 | 6.830 | 6.620 | 6.740 | 6.554 | 1,750,700 |
| 2024-07-24 | 6.810 | 6.820 | 6.610 | 6.660 | 6.476 | 1,801,400 |
| 2024-07-23 | 6.930 | 6.940 | 6.730 | 6.740 | 6.554 | 1,915,100 |
| 2024-07-22 | 6.860 | 6.950 | 6.840 | 6.920 | 6.729 | 1,733,600 |
| 2024-07-19 | 6.730 | 6.980 | 6.730 | 6.860 | 6.670 | 2,353,637 |
| 2024-07-18 | 6.740 | 6.860 | 6.630 | 6.850 | 6.661 | 2,336,738 |
| 2024-07-17 | 6.800 | 6.890 | 6.780 | 6.820 | 6.631 | 1,778,038 |
| 2024-07-16 | 6.900 | 6.910 | 6.770 | 6.850 | 6.661 | 2,199,100 |
| 2024-07-15 | 7.090 | 7.100 | 6.820 | 6.880 | 6.690 | 4,432,841 |
| 2024-07-12 | 7.280 | 7.290 | 7.110 | 7.120 | 6.923 | 4,137,006 |
| 2024-07-11 | 7.200 | 7.320 | 7.200 | 7.290 | 7.088 | 4,422,206 |
| 2024-07-10 | 7.240 | 7.300 | 7.090 | 7.130 | 6.933 | 4,313,441 |
| 2024-07-09 | 7.330 | 7.390 | 7.050 | 7.300 | 7.098 | 8,330,291 |
| 2024-07-08 | 7.300 | 7.500 | 7.220 | 7.420 | 7.215 | 8,863,279 |
| 2024-07-05 | 7.120 | 7.690 | 7.080 | 7.400 | 7.195 | 11,029,960 |
| 2024-07-04 | 6.930 | 7.230 | 6.920 | 7.220 | 7.020 | 8,181,250 |
| 2024-07-03 | 6.900 | 7.040 | 6.900 | 6.930 | 6.738 | 2,763,100 |
| 2024-07-02 | 7.000 | 7.050 | 6.900 | 6.980 | 6.787 | 4,923,802 |
| 2024-07-01 | 6.670 | 7.770 | 6.670 | 7.070 | 6.874 | 8,742,575 |
| 2024-06-28 | 6.580 | 6.710 | 6.520 | 6.610 | 6.427 | 2,333,400 |
| 2024-06-27 | 6.730 | 6.760 | 6.530 | 6.550 | 6.369 | 2,218,050 |
| 2024-06-26 | 6.590 | 6.730 | 6.520 | 6.710 | 6.524 | 2,206,400 |
| 2024-06-25 | 6.480 | 6.690 | 6.480 | 6.580 | 6.398 | 2,930,984 |
| 2024-06-24 | 6.790 | 6.790 | 6.440 | 6.470 | 6.291 | 3,351,800 |
| 2024-06-21 | 6.870 | 6.940 | 6.750 | 6.820 | 6.631 | 2,098,700 |
| 2024-06-20 | 7.070 | 7.140 | 6.880 | 6.900 | 6.709 | 2,753,900 |
| 2024-06-19 | 7.230 | 7.260 | 7.090 | 7.100 | 6.904 | 2,403,300 |
| 2024-06-18 | 7.170 | 7.270 | 7.160 | 7.220 | 7.020 | 1,717,900 |
| 2024-06-17 | 7.200 | 7.280 | 7.150 | 7.190 | 6.991 | 1,568,100 |
| 2024-06-14 | 7.250 | 7.320 | 7.140 | 7.270 | 7.069 | 2,215,442 |
| 2024-06-13 | 7.300 | 7.380 | 7.250 | 7.280 | 7.079 | 2,182,100 |
| 2024-06-12 | 7.160 | 7.350 | 7.090 | 7.310 | 7.108 | 2,694,842 |
| 2024-06-11 | 7.170 | 7.190 | 6.960 | 7.170 | 6.972 | 2,218,900 |
| 2024-06-07 | 7.000 | 7.190 | 7.000 | 7.180 | 6.981 | 3,792,788 |
| 2024-06-06 | 7.260 | 7.320 | 6.930 | 6.980 | 6.787 | 4,805,803 |
| 2024-06-05 | 7.300 | 7.420 | 7.230 | 7.250 | 7.050 | 2,678,202 |
| 2024-06-04 | 7.360 | 7.490 | 7.200 | 7.320 | 7.118 | 4,330,281 |
| 2024-06-03 | 7.840 | 7.860 | 7.420 | 7.490 | 7.283 | 5,619,300 |
| 2024-05-31 | 7.780 | 7.810 | 7.660 | 7.790 | 7.575 | 3,351,502 |
| 2024-05-30 | 7.670 | 7.820 | 7.630 | 7.640 | 7.429 | 3,395,654 |
| 2024-05-29 | 7.770 | 7.880 | 7.660 | 7.740 | 7.526 | 4,312,452 |
| 2024-05-28 | 7.640 | 7.820 | 7.550 | 7.780 | 7.565 | 4,885,100 |
| 2024-05-27 | 7.730 | 7.750 | 7.470 | 7.640 | 7.429 | 3,747,700 |
| 2024-05-24 | 7.820 | 7.840 | 7.670 | 7.700 | 7.487 | 4,384,700 |
| 2024-05-23 | 7.880 | 8.000 | 7.800 | 7.840 | 7.623 | 4,504,600 |
| 2024-05-22 | 7.830 | 7.940 | 7.780 | 7.910 | 7.691 | 4,455,600 |
| 2024-05-21 | 8.000 | 8.000 | 7.790 | 7.830 | 7.613 | 5,739,800 |
| 2024-05-20 | 7.900 | 8.100 | 7.900 | 8.010 | 7.788 | 8,733,320 |
| 2024-05-17 | 7.840 | 8.000 | 7.790 | 8.000 | 7.584 | 4,784,288 |
| 2024-05-16 | 7.790 | 7.920 | 7.790 | 7.840 | 7.433 | 3,396,200 |
| 2024-05-15 | 7.810 | 7.860 | 7.760 | 7.790 | 7.385 | 2,323,788 |
| 2024-05-14 | 7.770 | 7.910 | 7.760 | 7.820 | 7.414 | 2,896,167 |
| 2024-05-13 | 7.910 | 7.940 | 7.740 | 7.770 | 7.366 | 4,410,500 |
| 2024-05-10 | 8.170 | 8.260 | 7.890 | 7.910 | 7.499 | 7,058,800 |
| 2024-05-09 | 7.910 | 8.190 | 7.900 | 8.170 | 7.745 | 8,678,900 |
| 2024-05-08 | 7.900 | 8.000 | 7.830 | 7.920 | 7.508 | 6,100,054 |
| 2024-05-07 | 7.960 | 7.970 | 7.850 | 7.910 | 7.499 | 6,464,868 |
| 2024-05-06 | 7.900 | 8.040 | 7.770 | 7.950 | 7.537 | 8,508,947 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.3000 CNY |
| 2025-05-29 | 0.2000 CNY |
| 2024-05-20 | 0.2000 CNY |
| 2021-04-28 | 0.1500 CNY |
| 2020-04-28 | 0.2000 CNY |
| 2019-04-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.