SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.750	16.900	15.980	16.250	15.406	11,771,960
2022-08-03	17.160	17.550	16.410	16.610	15.747	13,669,201
2022-08-02	17.490	17.950	17.000	17.050	16.164	12,700,576
2022-08-01	18.090	18.420	17.420	17.820	16.894	17,916,125
2022-07-29	18.390	18.690	17.380	18.100	17.159	26,244,497
2022-07-28	17.830	18.430	17.380	18.100	17.159	21,586,857
2022-07-27	17.930	18.430	17.500	17.830	16.903	28,266,176
2022-07-26	15.760	18.260	15.700	17.930	16.998	39,410,982
2022-07-25	15.310	15.950	15.120	15.760	14.941	18,192,359
2022-07-22	16.150	16.270	15.300	15.480	14.676	20,682,264
2022-07-21	17.270	17.500	16.270	16.360	15.510	23,530,838
2022-07-20	16.010	17.860	16.010	17.570	16.657	28,117,830
2022-07-19	15.960	16.420	15.780	15.950	15.121	11,680,600
2022-07-18	15.650	16.100	14.890	15.960	15.131	14,763,300
2022-07-15	15.490	16.310	15.250	15.740	14.922	14,758,882
2022-07-14	15.490	15.710	15.210	15.460	14.657	6,971,920
2022-07-13	15.180	15.750	14.950	15.470	14.666	8,816,183
2022-07-12	15.770	15.770	14.950	15.100	14.315	12,169,121
2022-07-11	16.150	16.550	15.310	15.600	14.789	15,810,515
2022-07-08	16.450	16.750	15.720	15.770	14.951	14,536,225
2022-07-07	15.890	16.960	15.700	16.450	15.595	16,380,712
2022-07-06	15.910	16.350	15.590	16.050	15.216	10,315,346
2022-07-05	16.420	16.450	15.740	15.910	15.083	11,845,833
2022-07-04	15.370	16.480	15.110	16.420	15.567	19,231,300
2022-07-01	15.870	16.570	15.650	15.750	14.932	16,269,520
2022-06-30	15.380	15.880	15.310	15.680	14.865	14,251,800
2022-06-29	16.090	16.290	15.160	15.230	14.439	22,983,645
2022-06-28	16.530	16.860	16.080	16.160	15.320	17,674,065
2022-06-27	17.020	17.170	16.470	16.750	15.880	12,935,929
2022-06-24	16.500	17.300	16.360	16.800	15.927	18,766,761
2022-06-23	16.050	16.600	15.910	16.500	15.643	16,186,262
2022-06-22	15.880	16.800	15.800	16.200	15.358	20,887,584
2022-06-21	15.790	16.600	15.660	16.030	15.197	17,836,200
2022-06-20	15.800	16.350	15.720	15.980	15.150	17,432,722
2022-06-17	15.480	16.030	15.430	15.950	15.121	20,664,892
2022-06-16	14.420	16.680	14.420	15.890	15.064	32,879,708
2022-06-15	14.990	15.380	14.330	14.410	13.661	30,937,118
2022-06-14	13.460	14.700	13.300	14.700	13.936	28,261,889
2022-06-13	13.440	13.780	12.900	13.770	13.054	25,939,045
2022-06-10	11.690	13.750	11.570	13.480	12.780	35,406,440
2022-06-09	11.840	11.940	11.530	11.680	11.073	6,271,200
2022-06-08	11.870	12.270	11.610	11.990	11.367	9,600,238
2022-06-07	12.180	12.280	11.760	11.900	11.282	10,732,300
2022-06-06	12.370	12.540	11.880	12.220	11.585	15,950,600
2022-06-02	11.720	12.500	11.450	12.310	11.670	14,305,300
2022-06-01	11.590	11.950	11.450	11.670	11.064	6,625,370
2022-05-31	11.800	11.800	11.410	11.610	11.007	6,381,600
2022-05-30	11.660	11.800	11.450	11.610	11.007	6,974,600
2022-05-27	11.760	12.180	11.510	11.600	10.997	10,201,760
2022-05-26	11.770	11.880	11.530	11.710	11.101	6,208,100
2022-05-25	11.670	11.950	11.420	11.800	11.187	8,427,971
2022-05-24	12.490	12.590	11.580	11.610	11.007	16,377,138
2022-05-23	12.240	12.700	12.060	12.520	11.869	12,527,871
2022-05-20	12.210	12.400	11.950	12.250	11.613	11,260,277
2022-05-19	12.680	12.850	12.100	12.200	11.566	15,855,396
2022-05-18	12.500	12.830	12.150	12.690	12.031	17,481,225
2022-05-17	12.370	12.450	12.180	12.400	11.756	9,784,928
2022-05-16	11.990	12.560	11.970	12.350	11.708	16,567,323
2022-05-13	11.860	12.020	11.550	11.970	11.348	13,652,755
2022-05-12	11.710	11.940	11.490	11.730	11.120	8,092,677

← NewerPage 18 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.