SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.960	10.020	9.830	9.850	9.338	4,311,000
2023-07-31	10.080	10.150	9.910	9.960	9.442	6,822,700
2023-07-28	10.040	10.130	9.880	10.040	9.518	2,910,200
2023-07-27	10.140	10.150	9.960	9.980	9.461	2,801,726
2023-07-26	10.170	10.210	10.030	10.080	9.556	3,192,174
2023-07-25	10.200	10.270	10.130	10.190	9.660	2,948,100
2023-07-24	9.920	10.200	9.750	10.170	9.642	6,706,100
2023-07-21	9.970	10.030	9.810	9.910	9.395	4,973,293
2023-07-20	10.050	10.240	9.950	9.970	9.452	5,376,900
2023-07-19	10.200	10.260	10.040	10.100	9.575	4,292,967
2023-07-18	10.070	10.200	9.960	10.200	9.670	4,625,471
2023-07-17	10.040	10.090	9.910	10.070	9.547	3,499,000
2023-07-14	10.340	10.350	10.020	10.060	9.537	6,052,007
2023-07-13	10.290	10.400	10.170	10.330	9.793	5,357,600
2023-07-12	10.480	10.490	10.220	10.260	9.727	5,131,900
2023-07-11	10.050	10.480	10.050	10.480	9.935	7,918,804
2023-07-10	10.020	10.300	10.020	10.080	9.556	3,536,647
2023-07-07	10.220	10.270	10.010	10.010	9.490	7,237,144
2023-07-06	10.320	10.360	10.170	10.230	9.698	5,494,468
2023-07-05	10.340	10.600	10.260	10.310	9.774	7,034,853
2023-07-04	10.440	10.490	10.280	10.370	9.831	6,111,555
2023-07-03	10.600	10.740	10.360	10.440	9.897	9,436,179
2023-06-30	10.460	10.660	10.420	10.600	10.049	6,774,471
2023-06-29	10.340	10.560	10.270	10.500	9.954	9,061,877
2023-06-28	10.390	10.480	10.130	10.340	9.803	6,332,182
2023-06-27	10.290	10.470	10.290	10.450	9.907	6,889,651
2023-06-26	10.360	10.490	10.220	10.300	9.765	8,223,654
2023-06-21	10.460	10.580	10.340	10.470	9.926	9,348,487
2023-06-20	10.380	10.630	10.310	10.520	9.973	12,260,670
2023-06-19	10.130	10.570	10.050	10.440	9.897	14,175,852
2023-06-16	10.000	10.200	10.000	10.150	9.623	7,294,178
2023-06-15	10.000	10.050	9.850	10.040	9.518	5,884,234
2023-06-14	9.870	10.030	9.850	9.940	9.423	6,581,405
2023-06-13	9.660	9.980	9.660	9.930	9.414	7,643,055
2023-06-12	9.430	9.820	9.390	9.760	9.253	7,067,116
2023-06-09	9.460	9.530	9.360	9.510	9.016	4,951,995
2023-06-08	9.520	9.630	9.330	9.470	8.978	6,482,202
2023-06-07	9.660	9.680	9.450	9.460	8.968	5,939,841
2023-06-06	9.860	9.970	9.660	9.660	9.158	7,517,102
2023-06-05	9.890	10.050	9.830	9.940	9.423	10,577,719
2023-06-02	9.600	10.400	9.600	10.010	9.490	20,271,638
2023-06-01	9.420	9.540	9.250	9.430	8.940	5,935,978
2023-05-31	9.610	9.640	9.420	9.430	8.940	3,812,474
2023-05-30	9.500	9.690	9.480	9.640	9.139	4,589,400
2023-05-29	9.890	9.930	9.520	9.550	9.054	8,301,039
2023-05-26	10.110	10.130	9.730	9.890	9.376	9,864,250
2023-05-25	9.760	10.490	9.690	10.110	9.585	19,030,308
2023-05-24	9.720	9.840	9.660	9.730	9.224	3,649,500
2023-05-23	9.820	9.910	9.730	9.730	9.224	4,640,662
2023-05-22	9.940	9.960	9.780	9.830	9.319	5,989,675
2023-05-19	9.780	9.980	9.760	9.940	9.423	7,232,258
2023-05-18	9.690	9.860	9.650	9.770	9.262	8,629,956
2023-05-17	9.310	9.640	9.310	9.620	9.120	8,093,709
2023-05-16	9.390	9.460	9.280	9.310	8.826	3,121,900
2023-05-15	9.200	9.420	9.200	9.400	8.912	4,198,612
2023-05-12	9.400	9.490	9.200	9.200	8.722	3,958,700
2023-05-11	9.290	9.510	9.240	9.450	8.959	5,138,934
2023-05-10	9.200	9.400	9.080	9.290	8.807	6,505,296
2023-05-09	9.410	9.440	9.140	9.160	8.684	7,840,986
2023-05-08	9.500	9.600	9.410	9.440	8.949	4,611,600

← NewerPage 14 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.