SF Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.710 | 7.940 | 7.640 | 7.780 | 7.376 | 8,700,947 |
| 2024-04-29 | 7.500 | 7.740 | 7.320 | 7.700 | 7.300 | 9,519,082 |
| 2024-04-26 | 7.010 | 7.980 | 6.970 | 7.660 | 7.262 | 14,439,000 |
| 2024-04-25 | 7.050 | 7.100 | 6.950 | 7.050 | 6.684 | 3,205,396 |
| 2024-04-24 | 6.920 | 7.060 | 6.880 | 7.060 | 6.693 | 3,844,911 |
| 2024-04-23 | 6.930 | 7.030 | 6.840 | 6.920 | 6.560 | 3,274,720 |
| 2024-04-22 | 7.000 | 7.110 | 6.820 | 6.920 | 6.560 | 5,269,101 |
| 2024-04-19 | 7.210 | 7.260 | 7.070 | 7.180 | 6.807 | 4,587,878 |
| 2024-04-18 | 7.380 | 7.460 | 7.170 | 7.170 | 6.797 | 6,541,047 |
| 2024-04-17 | 6.920 | 7.440 | 6.920 | 7.420 | 7.034 | 8,850,442 |
| 2024-04-16 | 7.520 | 7.540 | 6.760 | 6.780 | 6.428 | 11,121,238 |
| 2024-04-15 | 8.050 | 8.090 | 7.430 | 7.580 | 7.186 | 14,166,086 |
| 2024-04-12 | 7.870 | 8.430 | 7.710 | 8.210 | 7.783 | 17,610,230 |
| 2024-04-11 | 7.960 | 8.070 | 7.830 | 7.870 | 7.461 | 6,902,357 |
| 2024-04-10 | 7.970 | 8.340 | 7.920 | 8.090 | 7.670 | 13,399,755 |
| 2024-04-09 | 7.680 | 7.980 | 7.680 | 7.960 | 7.546 | 4,524,720 |
| 2024-04-08 | 7.990 | 8.030 | 7.720 | 7.720 | 7.319 | 4,307,746 |
| 2024-04-03 | 7.940 | 8.090 | 7.860 | 7.990 | 7.575 | 4,908,050 |
| 2024-04-02 | 7.990 | 8.050 | 7.890 | 7.960 | 7.546 | 3,565,437 |
| 2024-04-01 | 7.900 | 8.030 | 7.900 | 8.000 | 7.584 | 4,626,400 |
| 2024-03-29 | 7.690 | 7.900 | 7.690 | 7.900 | 7.489 | 1,684,554 |
| 2024-03-28 | 7.470 | 7.870 | 7.430 | 7.740 | 7.338 | 5,704,852 |
| 2024-03-27 | 7.960 | 7.960 | 7.520 | 7.550 | 7.158 | 5,705,378 |
| 2024-03-26 | 7.860 | 8.030 | 7.810 | 8.010 | 7.594 | 5,191,799 |
| 2024-03-25 | 7.850 | 8.100 | 7.820 | 7.860 | 7.452 | 5,098,854 |
| 2024-03-22 | 8.220 | 8.220 | 7.940 | 7.950 | 7.537 | 6,990,027 |
| 2024-03-21 | 7.950 | 8.190 | 7.950 | 8.170 | 7.745 | 9,688,241 |
| 2024-03-20 | 8.050 | 8.060 | 7.920 | 7.980 | 7.565 | 8,017,852 |
| 2024-03-19 | 8.100 | 8.160 | 8.030 | 8.070 | 7.651 | 9,350,569 |
| 2024-03-18 | 8.060 | 8.220 | 7.960 | 8.210 | 7.783 | 18,995,658 |
| 2024-03-15 | 7.860 | 8.600 | 7.670 | 8.260 | 7.831 | 24,320,171 |
| 2024-03-14 | 7.710 | 8.030 | 7.550 | 7.820 | 7.414 | 20,034,848 |
| 2024-03-13 | 7.380 | 7.660 | 7.290 | 7.570 | 7.177 | 12,246,117 |
| 2024-03-12 | 7.370 | 7.420 | 7.260 | 7.370 | 6.987 | 6,363,394 |
| 2024-03-11 | 7.370 | 7.420 | 7.270 | 7.380 | 6.997 | 9,516,096 |
| 2024-03-08 | 7.400 | 7.490 | 7.250 | 7.450 | 7.063 | 11,809,602 |
| 2024-03-07 | 7.380 | 7.500 | 7.180 | 7.220 | 6.845 | 13,627,461 |
| 2024-03-06 | 6.940 | 7.470 | 6.900 | 7.290 | 6.911 | 13,533,232 |
| 2024-03-05 | 7.090 | 7.120 | 6.920 | 6.940 | 6.579 | 5,842,136 |
| 2024-03-04 | 7.170 | 7.180 | 6.950 | 7.090 | 6.722 | 6,609,209 |
| 2024-03-01 | 7.090 | 7.160 | 7.000 | 7.140 | 6.769 | 6,579,377 |
| 2024-02-29 | 6.690 | 7.030 | 6.690 | 7.030 | 6.665 | 8,046,491 |
| 2024-02-28 | 7.380 | 7.570 | 6.780 | 6.780 | 6.428 | 13,485,151 |
| 2024-02-27 | 7.260 | 7.350 | 7.160 | 7.350 | 6.968 | 8,059,510 |
| 2024-02-26 | 7.120 | 7.430 | 7.050 | 7.250 | 6.873 | 12,148,758 |
| 2024-02-23 | 6.780 | 7.020 | 6.760 | 7.000 | 6.636 | 9,959,721 |
| 2024-02-22 | 6.640 | 6.760 | 6.550 | 6.730 | 6.380 | 7,171,372 |
| 2024-02-21 | 6.370 | 6.910 | 6.300 | 6.610 | 6.267 | 11,412,119 |
| 2024-02-20 | 6.380 | 6.420 | 6.250 | 6.400 | 6.067 | 5,876,364 |
| 2024-02-19 | 6.380 | 6.580 | 6.250 | 6.410 | 6.077 | 9,816,006 |
| 2024-02-08 | 5.440 | 6.520 | 5.310 | 6.380 | 6.048 | 14,687,601 |
| 2024-02-07 | 5.780 | 5.840 | 5.360 | 5.500 | 5.214 | 10,937,770 |
| 2024-02-06 | 5.370 | 5.840 | 4.900 | 5.650 | 5.356 | 11,057,668 |
| 2024-02-05 | 6.160 | 6.170 | 5.300 | 5.420 | 5.138 | 11,352,183 |
| 2024-02-02 | 6.480 | 6.640 | 5.810 | 6.200 | 5.878 | 10,277,099 |
| 2024-02-01 | 6.520 | 6.610 | 6.320 | 6.490 | 6.153 | 4,874,300 |
| 2024-01-31 | 7.030 | 7.080 | 6.580 | 6.580 | 6.238 | 5,832,000 |
| 2024-01-30 | 7.360 | 7.370 | 7.020 | 7.030 | 6.665 | 4,363,400 |
| 2024-01-29 | 7.570 | 7.620 | 7.290 | 7.290 | 6.911 | 4,402,300 |
| 2024-01-26 | 7.650 | 7.730 | 7.520 | 7.520 | 7.129 | 5,232,640 |
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.