SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.800	9.800	9.420	9.440	8.949	4,740,982
2023-05-04	9.820	9.920	9.690	9.690	9.186	4,233,972
2023-04-28	9.500	9.790	9.500	9.750	9.243	4,550,732
2023-04-27	9.660	9.770	9.550	9.570	9.073	4,907,998
2023-04-26	9.340	9.820	9.340	9.710	9.205	6,950,689
2023-04-25	9.840	9.940	9.350	9.500	9.006	7,221,031
2023-04-24	9.770	10.000	9.770	9.870	9.357	6,055,612
2023-04-21	10.350	10.570	9.940	9.950	9.433	10,044,290
2023-04-20	10.250	10.320	10.100	10.290	9.755	5,701,170
2023-04-19	10.400	10.440	10.270	10.320	9.784	4,733,200
2023-04-18	10.570	10.570	10.330	10.400	9.860	4,186,600
2023-04-17	10.430	10.620	10.390	10.500	9.954	5,256,350
2023-04-14	10.350	10.480	10.290	10.440	9.897	5,599,806
2023-04-13	10.480	10.530	10.250	10.330	9.793	9,467,752
2023-04-12	10.680	10.730	10.480	10.500	9.954	6,421,100
2023-04-11	10.580	10.670	10.480	10.640	10.087	6,159,064
2023-04-10	10.980	10.980	10.610	10.620	10.068	8,683,066
2023-04-07	10.870	10.980	10.820	10.940	10.372	5,860,544
2023-04-06	10.630	10.900	10.580	10.880	10.315	6,654,342
2023-04-04	10.910	10.910	10.610	10.680	10.125	6,467,225
2023-04-03	10.790	10.890	10.670	10.880	10.315	8,497,700
2023-03-31	10.910	11.090	10.810	10.840	10.277	6,898,296
2023-03-30	10.780	10.890	10.700	10.890	10.324	4,006,900
2023-03-29	10.790	10.930	10.790	10.830	10.267	4,287,562
2023-03-28	11.220	11.220	10.780	10.790	10.229	10,177,100
2023-03-27	11.030	11.250	10.980	11.200	10.618	7,559,808
2023-03-24	11.350	11.380	10.900	11.010	10.438	13,821,062
2023-03-23	11.720	11.720	11.230	11.360	10.770	11,047,799
2023-03-22	11.910	11.960	11.650	11.720	11.111	5,734,100
2023-03-21	11.690	11.900	11.650	11.890	11.272	4,774,300
2023-03-20	11.660	11.820	11.500	11.670	11.064	5,551,400
2023-03-17	11.800	11.890	11.580	11.710	11.101	4,705,875
2023-03-16	12.130	12.130	11.680	11.680	11.073	5,518,800
2023-03-15	12.190	12.360	12.000	12.140	11.509	4,578,502
2023-03-14	12.290	12.340	11.870	12.100	11.471	5,206,222
2023-03-13	12.450	12.540	12.230	12.290	11.651	5,013,435
2023-03-10	12.550	12.740	12.430	12.510	11.860	3,772,805
2023-03-09	12.990	12.990	12.720	12.720	12.059	4,300,100
2023-03-08	12.760	12.960	12.760	12.900	12.230	2,931,023
2023-03-07	12.970	13.300	12.820	12.840	12.173	7,995,370
2023-03-06	12.920	13.050	12.740	13.000	12.324	4,362,700
2023-03-03	12.990	13.030	12.820	12.920	12.249	3,501,020
2023-03-02	13.240	13.240	12.850	12.960	12.287	7,493,750
2023-03-01	13.210	13.300	13.080	13.200	12.514	5,002,300
2023-02-28	13.280	13.300	13.100	13.230	12.543	3,523,466
2023-02-27	13.220	13.350	13.130	13.180	12.495	3,979,300
2023-02-24	13.470	13.470	13.130	13.300	12.609	3,447,500
2023-02-23	13.360	13.530	13.330	13.450	12.751	2,824,800
2023-02-22	13.310	13.450	13.290	13.420	12.723	3,441,900
2023-02-21	13.290	13.490	13.230	13.420	12.723	4,495,726
2023-02-20	13.180	13.350	13.030	13.320	12.628	3,856,871
2023-02-17	13.250	13.380	13.080	13.130	12.448	6,086,600
2023-02-16	13.760	13.800	13.030	13.200	12.514	12,196,099
2023-02-15	14.080	14.080	13.720	13.870	13.149	11,068,641
2023-02-14	13.880	14.160	13.630	14.120	13.386	15,744,466
2023-02-13	13.770	13.990	13.730	13.830	13.111	7,091,800
2023-02-10	13.830	14.040	13.570	13.800	13.083	6,181,074
2023-02-09	13.670	13.900	13.600	13.870	13.149	5,095,500
2023-02-08	13.900	13.980	13.640	13.670	12.960	4,512,525
2023-02-07	13.710	13.930	13.700	13.870	13.149	5,696,540

← NewerPage 15 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.