SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.710	11.940	11.490	11.730	11.120	8,092,677
2022-05-11	11.430	12.200	11.300	11.680	11.073	21,251,367
2022-05-10	10.950	11.380	10.880	11.260	10.675	8,748,005
2022-05-09	10.600	11.250	10.600	11.130	10.552	10,585,943
2022-05-06	10.660	11.040	10.590	10.800	10.239	6,803,071
2022-05-05	10.760	11.150	10.600	10.890	10.324	9,189,472
2022-04-29	10.190	10.900	10.120	10.780	10.220	10,052,422
2022-04-28	9.910	10.320	9.790	10.150	9.623	6,257,760
2022-04-27	9.190	10.090	9.140	10.080	9.556	7,791,701
2022-04-26	9.930	10.100	9.320	9.340	8.855	9,659,145
2022-04-25	10.650	10.740	9.980	9.980	9.461	9,347,200
2022-04-22	10.350	10.780	10.130	10.780	10.220	9,362,422
2022-04-21	10.780	10.890	10.360	10.450	9.907	8,915,739
2022-04-20	10.680	10.930	10.580	10.700	10.144	5,130,965
2022-04-19	10.840	11.080	10.630	10.730	10.172	5,671,000
2022-04-18	10.310	10.880	10.120	10.750	10.191	6,788,807
2022-04-15	10.510	10.670	10.200	10.330	9.793	6,039,000
2022-04-14	10.860	10.950	10.590	10.610	10.059	5,341,251
2022-04-13	11.120	11.120	10.730	10.790	10.229	5,818,220
2022-04-12	10.840	11.200	10.710	11.150	10.571	6,532,398
2022-04-11	10.900	11.240	10.850	10.980	10.409	8,140,193
2022-04-08	11.450	11.450	10.730	11.060	10.485	9,036,501
2022-04-07	10.950	11.420	10.880	11.050	10.476	14,143,127
2022-04-06	10.350	11.100	10.250	11.040	10.466	16,767,832
2022-04-01	10.270	11.150	10.200	10.490	9.945	20,391,924
2022-03-31	10.320	10.420	10.040	10.210	9.679	7,856,032
2022-03-30	9.840	10.260	9.700	10.230	9.698	9,745,283
2022-03-29	9.890	10.250	9.680	9.840	9.329	7,159,756
2022-03-28	9.300	9.950	9.100	9.850	9.338	11,016,693
2022-03-25	9.700	9.820	9.330	9.420	8.931	7,254,038
2022-03-24	9.840	9.900	9.670	9.720	9.215	4,929,104
2022-03-23	9.860	10.030	9.830	9.910	9.395	5,412,778
2022-03-22	10.000	10.220	9.900	9.960	9.442	7,774,773
2022-03-21	10.250	10.270	9.920	10.080	9.556	8,911,556
2022-03-18	10.360	10.390	10.140	10.230	9.698	3,994,700
2022-03-17	10.300	10.550	10.190	10.240	9.708	7,037,598
2022-03-16	9.900	10.280	9.700	10.190	9.660	9,319,604
2022-03-15	10.440	10.450	9.640	9.700	9.196	10,444,399
2022-03-14	10.810	10.880	10.410	10.440	9.897	6,519,500
2022-03-11	11.080	11.080	10.690	10.980	10.409	6,166,522
2022-03-10	10.810	11.250	10.650	11.150	10.571	11,104,845
2022-03-09	10.710	10.890	9.970	10.530	9.983	9,944,002
2022-03-08	11.200	11.450	10.600	10.760	10.201	11,062,165
2022-03-07	11.200	11.580	11.000	11.200	10.618	10,228,308
2022-03-04	11.650	11.650	10.990	11.170	10.590	14,188,932
2022-03-03	11.450	11.870	11.420	11.660	11.054	12,363,777
2022-03-02	11.580	11.620	11.360	11.430	10.836	7,038,062
2022-03-01	11.250	11.500	11.190	11.440	10.846	9,386,722
2022-02-28	11.600	11.840	11.200	11.240	10.656	9,903,544
2022-02-25	11.510	11.670	11.280	11.520	10.921	13,602,300
2022-02-24	11.510	12.150	11.290	11.680	11.073	29,152,532
2022-02-23	11.150	11.560	11.030	11.540	10.940	21,369,592
2022-02-22	10.550	11.420	10.540	11.390	10.798	29,927,845
2022-02-21	10.470	10.750	10.430	10.610	10.059	11,487,840
2022-02-18	10.290	10.470	10.250	10.390	9.850	6,159,380
2022-02-17	10.120	10.440	10.040	10.380	9.841	8,725,642
2022-02-16	10.120	10.280	10.000	10.160	9.632	7,549,381
2022-02-15	10.020	10.730	10.020	10.280	9.746	11,535,638
2022-02-14	9.950	10.280	9.950	10.020	9.499	5,729,732
2022-02-11	10.120	10.160	9.920	9.950	9.433	5,315,674

← NewerPage 19 of 21 · 1,213 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.