SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.760	8.920	8.680	8.780	8.324	4,500,600
2023-10-31	8.710	8.760	8.610	8.700	8.248	2,669,100
2023-10-30	8.710	8.780	8.630	8.750	8.295	3,394,002
2023-10-27	8.580	8.800	8.480	8.710	8.257	4,167,200
2023-10-26	8.540	8.590	8.410	8.580	8.134	2,272,702
2023-10-25	8.600	8.680	8.500	8.580	8.134	2,875,902
2023-10-24	8.300	8.570	8.300	8.550	8.106	2,772,220
2023-10-23	8.510	8.550	8.280	8.300	7.869	2,934,300
2023-10-20	8.600	8.720	8.520	8.530	8.087	2,245,065
2023-10-19	8.660	8.740	8.580	8.650	8.201	2,434,865
2023-10-18	8.860	8.860	8.630	8.690	8.238	3,005,360
2023-10-17	8.970	8.970	8.750	8.870	8.409	3,029,163
2023-10-16	9.140	9.150	8.790	8.890	8.428	3,725,120
2023-10-13	9.140	9.210	8.990	9.150	8.675	4,794,263
2023-10-12	9.180	9.190	9.090	9.160	8.684	1,880,649
2023-10-11	9.130	9.220	9.090	9.110	8.637	2,456,049
2023-10-10	9.260	9.260	9.100	9.160	8.684	2,348,500
2023-10-09	9.110	9.200	9.040	9.200	8.722	2,682,200
2023-09-28	9.180	9.200	9.070	9.140	8.665	2,361,388
2023-09-27	8.930	9.200	8.880	9.130	8.656	4,797,567
2023-09-26	8.900	8.990	8.900	8.950	8.485	1,634,580
2023-09-25	8.950	9.050	8.900	8.950	8.485	1,838,800
2023-09-22	8.850	9.020	8.810	9.010	8.542	2,366,300
2023-09-21	8.950	9.030	8.860	8.890	8.428	2,283,355
2023-09-20	9.010	9.130	8.960	8.960	8.494	2,893,273
2023-09-19	9.360	9.440	9.060	9.070	8.599	5,161,928
2023-09-18	9.150	9.550	9.150	9.320	8.836	8,689,213
2023-09-15	9.130	9.200	9.050	9.090	8.618	1,966,800
2023-09-14	9.310	9.310	9.040	9.110	8.637	2,389,700
2023-09-13	9.380	9.420	9.190	9.230	8.750	2,702,200
2023-09-12	9.370	9.450	9.310	9.440	8.949	3,033,251
2023-09-11	9.250	9.420	9.120	9.370	8.883	3,803,600
2023-09-08	9.090	9.240	9.090	9.200	8.722	2,424,740
2023-09-07	9.320	9.320	9.120	9.140	8.665	4,276,100
2023-09-06	9.290	9.330	9.190	9.320	8.836	2,384,100
2023-09-05	9.180	9.330	9.180	9.270	8.788	4,544,094
2023-09-04	9.060	9.240	9.030	9.240	8.760	4,612,800
2023-09-01	9.120	9.150	8.970	9.010	8.542	1,882,600
2023-08-31	9.190	9.190	9.030	9.050	8.580	2,836,800
2023-08-30	9.100	9.260	9.100	9.190	8.712	5,765,880
2023-08-29	8.750	9.130	8.750	9.120	8.646	5,331,580
2023-08-28	9.200	9.330	8.780	8.800	8.343	5,966,300
2023-08-25	8.730	8.900	8.500	8.790	8.333	5,515,439
2023-08-24	8.710	8.810	8.640	8.660	8.210	2,141,981
2023-08-23	8.880	8.890	8.710	8.710	8.257	1,870,100
2023-08-22	8.860	8.960	8.650	8.880	8.419	2,462,374
2023-08-21	8.850	9.010	8.850	8.850	8.390	2,366,700
2023-08-18	9.120	9.140	8.900	8.910	8.447	4,072,800
2023-08-17	8.700	9.170	8.610	9.090	8.618	6,834,626
2023-08-16	9.030	9.040	8.680	8.690	8.238	4,820,500
2023-08-15	9.180	9.190	8.930	9.030	8.561	3,547,201
2023-08-14	9.290	9.290	9.070	9.160	8.684	3,636,774
2023-08-11	9.440	9.470	9.290	9.320	8.836	2,346,727
2023-08-10	9.470	9.510	9.360	9.440	8.949	3,063,267
2023-08-09	9.570	9.570	9.380	9.430	8.940	3,026,800
2023-08-08	9.660	9.730	9.530	9.580	9.082	2,776,363
2023-08-07	9.800	9.870	9.690	9.700	9.196	3,008,557
2023-08-04	9.760	9.950	9.750	9.800	9.291	3,735,900
2023-08-03	9.760	9.790	9.700	9.730	9.224	2,582,500
2023-08-02	9.830	9.890	9.720	9.760	9.253	3,778,296

← NewerPage 13 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.