SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.150	14.450	13.930	14.290	13.547	14,325,982
2022-11-03	13.140	14.170	13.050	14.150	13.415	16,618,677
2022-11-02	13.390	13.460	13.110	13.160	12.476	8,141,200
2022-11-01	12.880	13.340	12.780	13.250	12.561	10,926,615
2022-10-31	12.620	12.880	12.360	12.780	12.116	9,407,400
2022-10-28	12.920	13.190	12.310	12.320	11.680	11,438,599
2022-10-27	13.280	13.730	12.840	12.870	12.201	14,126,737
2022-10-26	13.500	13.870	13.200	13.690	12.979	9,959,884
2022-10-25	13.300	13.680	13.130	13.520	12.817	7,003,274
2022-10-24	13.880	14.080	13.370	13.460	12.761	11,212,273
2022-10-21	13.750	14.080	13.440	14.070	13.339	8,012,800
2022-10-20	13.850	13.910	13.300	13.730	13.017	8,866,000
2022-10-19	13.650	14.290	13.530	14.000	13.272	11,763,700
2022-10-18	14.100	14.150	13.650	13.680	12.969	9,498,260
2022-10-17	13.410	14.130	13.350	14.060	13.329	9,517,306
2022-10-14	13.050	13.940	12.870	13.670	12.960	10,600,300
2022-10-13	12.660	13.280	12.560	12.830	12.163	7,262,500
2022-10-12	12.600	12.840	12.190	12.810	12.144	7,488,620
2022-10-11	12.760	12.920	12.540	12.640	11.983	5,126,100
2022-10-10	13.020	13.090	12.660	12.720	12.059	6,427,496
2022-09-30	13.320	13.390	12.740	12.760	12.097	6,124,872
2022-09-29	13.440	13.500	13.130	13.330	12.637	7,392,193
2022-09-28	14.150	14.250	13.240	13.240	12.552	10,375,207
2022-09-27	13.900	14.070	13.630	14.020	13.291	5,699,520
2022-09-26	13.890	14.280	13.530	13.750	13.035	6,314,804
2022-09-23	14.330	14.380	13.500	13.950	13.225	8,507,400
2022-09-22	13.800	14.400	13.610	14.320	13.576	8,610,420
2022-09-21	13.880	14.090	13.710	13.850	13.130	4,759,685
2022-09-20	13.810	14.210	13.730	14.030	13.301	6,009,013
2022-09-19	14.180	14.200	13.580	13.700	12.988	6,729,500
2022-09-16	14.200	14.560	14.000	14.120	13.386	7,342,200
2022-09-15	15.180	15.250	13.890	14.180	13.443	14,219,000
2022-09-14	15.000	15.310	14.820	15.030	14.249	5,406,900
2022-09-13	15.500	15.780	15.210	15.310	14.514	5,362,470
2022-09-09	15.820	15.930	15.310	15.420	14.619	6,344,111
2022-09-08	16.180	16.370	15.770	15.820	14.998	6,601,200
2022-09-07	15.760	16.450	15.760	16.230	15.387	9,800,220
2022-09-06	15.000	16.140	14.850	16.000	15.169	13,900,680
2022-09-05	14.470	15.210	14.470	14.980	14.202	12,131,504
2022-09-02	14.670	14.850	14.490	14.650	13.889	11,860,480
2022-09-01	14.700	14.930	14.460	14.570	13.813	9,372,457
2022-08-31	15.410	15.530	14.510	14.560	13.803	13,992,030
2022-08-30	16.230	16.260	15.290	15.370	14.571	12,187,660
2022-08-29	15.480	16.250	15.100	16.110	15.273	17,232,100
2022-08-26	16.890	17.260	15.390	15.620	14.808	26,431,416
2022-08-25	16.960	17.330	16.520	17.010	16.126	9,777,921
2022-08-24	17.860	17.930	16.860	16.920	16.041	15,529,780
2022-08-23	17.220	18.030	17.220	17.860	16.932	14,361,287
2022-08-22	17.380	17.690	17.020	17.410	16.505	11,480,740
2022-08-19	18.310	18.370	17.370	17.460	16.553	15,020,175
2022-08-18	18.220	18.890	18.180	18.370	17.415	15,680,429
2022-08-17	18.300	18.920	18.160	18.520	17.558	22,676,020
2022-08-16	19.210	19.400	18.210	18.290	17.340	27,248,749
2022-08-15	20.110	21.350	19.000	19.200	18.202	33,769,962
2022-08-12	18.850	19.800	18.630	18.800	17.823	19,558,907
2022-08-11	18.400	18.930	18.090	18.780	17.804	17,490,457
2022-08-10	17.360	18.860	17.360	18.320	17.368	19,794,011
2022-08-09	16.850	17.840	16.800	17.670	16.752	15,274,487
2022-08-08	16.060	17.170	15.780	17.050	16.164	15,289,187
2022-08-05	16.320	16.600	15.860	16.110	15.273	12,707,539

← NewerPage 17 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.