SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.750	13.890	13.650	13.710	12.998	7,155,590
2023-02-03	14.020	14.260	13.780	13.930	13.206	7,875,123
2023-02-02	14.180	14.340	13.980	14.120	13.386	9,213,808
2023-02-01	14.230	14.330	14.050	14.200	13.462	12,109,500
2023-01-31	14.260	14.410	14.120	14.360	13.614	11,164,422
2023-01-30	14.550	14.660	14.140	14.250	13.509	18,011,821
2023-01-20	13.620	13.990	13.620	13.960	13.235	9,417,758
2023-01-19	13.540	13.690	13.400	13.590	12.884	6,922,350
2023-01-18	13.330	13.730	13.280	13.450	12.751	8,316,225
2023-01-17	13.660	13.690	13.300	13.400	12.704	7,506,347
2023-01-16	12.820	13.810	12.680	13.500	12.798	17,666,578
2023-01-13	12.720	13.120	12.660	12.750	12.087	6,907,277
2023-01-12	13.190	13.270	12.650	12.820	12.154	10,277,086
2023-01-11	12.720	13.460	12.710	13.170	12.486	13,542,467
2023-01-10	12.840	12.930	12.660	12.780	12.116	3,571,100
2023-01-09	12.900	12.990	12.710	12.850	12.182	5,263,000
2023-01-06	12.600	13.050	12.570	12.830	12.163	7,406,431
2023-01-05	12.460	12.730	12.360	12.620	11.964	5,035,288
2023-01-04	12.910	12.910	12.360	12.440	11.794	5,088,009
2023-01-03	12.400	12.860	12.260	12.850	12.182	5,547,572
2022-12-30	12.610	12.700	12.110	12.360	11.718	5,602,020
2022-12-29	12.530	12.730	12.380	12.610	11.955	6,019,841
2022-12-28	13.000	13.000	12.510	12.630	11.974	5,148,258
2022-12-27	12.930	13.180	12.750	12.940	12.268	8,898,514
2022-12-26	11.680	12.990	11.660	12.930	12.258	11,473,400
2022-12-23	11.720	11.780	11.490	11.600	10.997	3,613,644
2022-12-22	12.370	12.390	11.740	11.760	11.149	5,775,300
2022-12-21	12.530	12.640	12.300	12.330	11.689	4,120,649
2022-12-20	12.200	12.680	12.200	12.580	11.926	4,317,806
2022-12-19	12.470	12.660	12.300	12.330	11.689	4,697,567
2022-12-16	12.510	12.720	12.480	12.530	11.879	6,642,300
2022-12-15	12.760	12.850	12.550	12.660	12.002	6,299,920
2022-12-14	12.780	12.950	12.690	12.760	12.097	5,226,895
2022-12-13	12.770	12.930	12.670	12.690	12.031	5,305,643
2022-12-12	12.570	12.990	12.570	12.870	12.201	8,222,443
2022-12-09	12.760	13.020	12.650	12.670	12.012	7,409,175
2022-12-08	12.650	13.040	12.610	12.850	12.182	10,818,699
2022-12-07	12.590	12.770	12.450	12.530	11.879	5,552,400
2022-12-06	12.610	12.850	12.430	12.690	12.031	8,648,550
2022-12-05	12.500	12.990	12.440	12.800	12.135	11,913,195
2022-12-02	12.300	12.440	12.180	12.350	11.708	6,294,938
2022-12-01	12.120	12.320	12.000	12.250	11.613	8,112,163
2022-11-30	12.130	12.130	11.840	11.900	11.282	5,904,589
2022-11-29	12.140	12.260	12.070	12.130	11.500	5,336,800
2022-11-28	12.000	12.270	11.860	12.060	11.433	6,122,570
2022-11-25	12.480	12.530	12.000	12.110	11.481	10,249,762
2022-11-24	12.500	12.750	12.480	12.590	11.936	5,399,981
2022-11-23	12.500	12.630	12.260	12.520	11.869	5,542,482
2022-11-22	12.760	12.840	12.500	12.510	11.860	5,958,865
2022-11-21	12.620	12.860	12.250	12.860	12.192	8,524,410
2022-11-18	12.920	13.010	12.580	12.610	11.955	7,441,900
2022-11-17	12.930	12.980	12.620	12.880	12.211	7,826,115
2022-11-16	13.410	13.500	12.970	13.060	12.381	10,526,121
2022-11-15	13.210	13.410	13.170	13.410	12.713	7,936,092
2022-11-14	13.750	13.780	13.200	13.250	12.561	10,378,824
2022-11-11	14.040	14.130	13.630	13.770	13.054	7,316,438
2022-11-10	13.800	13.930	13.640	13.660	12.950	5,409,328
2022-11-09	13.980	14.180	13.850	13.880	13.159	4,422,800
2022-11-08	14.190	14.360	13.930	14.090	13.358	7,039,100
2022-11-07	14.280	14.540	14.070	14.180	13.443	10,899,580

← NewerPage 16 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.