SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.350	7.610	7.260	7.590	7.196	6,395,795
2024-01-24	7.260	7.410	7.020	7.320	6.940	6,013,302
2024-01-23	7.200	7.290	7.070	7.210	6.835	5,797,500
2024-01-22	7.890	7.890	7.190	7.230	6.854	6,924,200
2024-01-19	7.940	8.000	7.830	7.870	7.461	3,466,700
2024-01-18	8.010	8.110	7.680	7.940	7.527	5,763,300
2024-01-17	8.360	8.360	8.070	8.070	7.651	3,118,000
2024-01-16	8.460	8.500	8.230	8.360	7.926	3,704,600
2024-01-15	8.570	8.570	8.340	8.450	8.011	3,230,586
2024-01-12	8.510	8.620	8.440	8.460	8.020	3,615,405
2024-01-11	8.350	8.600	8.340	8.550	8.106	4,755,105
2024-01-10	8.540	8.620	8.270	8.430	7.992	5,848,480
2024-01-09	8.300	8.580	8.280	8.410	7.973	5,379,900
2024-01-08	8.610	8.610	8.250	8.250	7.821	4,333,500
2024-01-05	8.690	8.800	8.440	8.470	8.030	5,231,671
2024-01-04	8.800	8.830	8.670	8.690	8.238	3,858,900
2024-01-03	8.900	8.950	8.740	8.820	8.362	3,762,026
2024-01-02	8.880	8.990	8.860	8.920	8.456	4,687,900
2023-12-29	8.870	8.950	8.840	8.910	8.447	4,496,100
2023-12-28	8.690	8.950	8.520	8.850	8.390	6,254,800
2023-12-27	8.540	8.660	8.440	8.590	8.144	5,223,800
2023-12-26	8.830	8.930	8.530	8.590	8.144	4,994,880
2023-12-25	8.870	8.940	8.770	8.860	8.400	3,042,785
2023-12-22	8.880	9.000	8.800	8.890	8.428	4,777,528
2023-12-21	8.810	8.950	8.720	8.880	8.419	4,193,550
2023-12-20	8.940	8.990	8.810	8.810	8.352	3,222,600
2023-12-19	8.900	8.970	8.840	8.930	8.466	3,502,182
2023-12-18	9.120	9.120	8.860	8.900	8.438	5,516,623
2023-12-15	9.240	9.270	9.070	9.110	8.637	4,726,107
2023-12-14	9.350	9.360	9.160	9.180	8.703	4,986,057
2023-12-13	9.370	9.410	9.230	9.270	8.788	6,428,730
2023-12-12	9.530	9.540	9.350	9.380	8.893	6,060,472
2023-12-11	9.320	9.450	9.250	9.410	8.921	5,608,400
2023-12-08	9.500	9.600	9.320	9.330	8.845	7,935,847
2023-12-07	9.600	9.660	9.460	9.520	9.025	6,813,900
2023-12-06	9.440	9.720	9.430	9.630	9.130	7,969,200
2023-12-05	9.840	9.840	9.500	9.500	9.006	11,948,798
2023-12-04	9.950	10.060	9.820	9.840	9.329	9,327,477
2023-12-01	9.810	9.970	9.700	9.930	9.414	8,811,579
2023-11-30	9.910	10.030	9.700	9.780	9.272	9,776,557
2023-11-29	9.970	10.110	9.840	9.950	9.433	14,584,494
2023-11-28	9.800	9.970	9.760	9.900	9.386	12,867,883
2023-11-27	9.910	9.910	9.700	9.790	9.281	13,955,719
2023-11-24	10.200	10.220	9.820	9.880	9.367	22,655,321
2023-11-23	10.500	10.660	10.080	10.230	9.698	33,141,570
2023-11-22	10.420	11.350	10.420	10.660	10.106	46,967,424
2023-11-21	11.050	11.460	10.600	10.900	10.334	74,504,087
2023-11-20	9.240	11.080	9.180	10.830	10.267	55,996,965
2023-11-17	9.140	9.270	9.120	9.230	8.750	4,523,665
2023-11-16	9.230	9.300	9.160	9.180	8.703	3,813,054
2023-11-15	9.230	9.340	9.220	9.270	8.788	4,991,100
2023-11-14	9.240	9.310	9.170	9.220	8.741	4,721,820
2023-11-13	9.370	9.370	9.100	9.220	8.741	4,737,310
2023-11-10	9.170	9.330	8.950	9.130	8.656	5,378,278
2023-11-09	9.260	9.300	9.100	9.160	8.684	6,238,874
2023-11-08	9.120	9.470	9.060	9.260	8.779	9,885,453
2023-11-07	8.940	9.280	8.800	9.170	8.693	10,209,921
2023-11-06	8.820	8.890	8.760	8.880	8.419	4,093,641
2023-11-03	8.620	8.820	8.600	8.740	8.286	2,426,980
2023-11-02	8.780	8.800	8.580	8.580	8.134	2,595,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.