SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.640	38.520	35.800	36.470	36.470	35,835,656
2026-07-22	36.110	37.990	35.480	35.920	35.920	39,303,512
2026-07-21	33.010	36.860	28.840	36.830	36.830	51,995,906
2026-07-20	38.080	38.720	31.700	32.750	32.750	40,137,703
2026-07-17	39.700	40.000	35.640	36.080	36.080	36,439,984
2026-07-16	41.370	43.100	39.000	39.460	39.460	28,978,451
2026-07-15	46.010	47.360	42.120	42.330	42.330	31,920,914
2026-07-14	43.230	46.450	42.790	45.140	45.140	38,852,859
2026-07-13	47.050	48.050	42.460	42.700	42.700	42,552,266
2026-07-10	50.000	52.750	48.230	48.250	48.250	45,911,129
2026-07-09	49.920	51.680	47.380	50.670	50.670	56,998,289
2026-07-08	55.350	58.000	50.490	50.510	50.510	57,293,180
2026-07-07	56.390	59.980	54.890	55.400	55.400	58,829,727
2026-07-06	55.310	60.620	54.420	57.420	57.420	61,292,113
2026-07-03	56.980	57.300	52.400	54.650	54.650	53,998,664
2026-07-02	50.900	61.400	49.970	57.550	57.550	84,640,383
2026-07-01	61.000	61.400	54.180	54.530	54.530	68,201,195
2026-06-30	53.960	59.790	52.180	59.430	59.430	66,937,758
2026-06-29	57.100	57.500	52.360	53.960	53.960	56,612,992
2026-06-26	60.000	61.370	56.680	57.380	57.380	63,234,766
2026-06-25	58.410	66.000	55.600	62.000	62.000	90,361,336
2026-06-24	55.000	60.330	53.530	59.600	59.600	85,995,430
2026-06-23	60.010	61.350	56.020	56.990	56.990	122,925,609
2026-06-22	56.540	57.480	53.210	57.480	57.480	108,467,156
2026-06-18	46.750	51.780	46.460	47.900	47.900	87,709,000
2026-06-17	43.000	46.770	42.610	45.380	45.380	74,281,125
2026-06-16	43.010	45.140	42.120	44.140	44.140	71,767,391
2026-06-15	40.340	43.380	38.700	42.910	42.910	62,751,910
2026-06-12	41.990	44.310	39.460	39.710	39.710	62,302,969
2026-06-11	42.030	43.450	40.710	41.600	41.300	44,975,880
2026-06-10	44.000	44.890	41.440	42.100	41.796	54,755,465
2026-06-09	46.790	46.950	43.600	44.800	44.477	56,944,868
2026-06-08	44.880	46.960	43.800	45.000	44.676	59,722,727
2026-06-05	51.500	54.210	46.910	47.500	47.158	84,398,592
2026-06-04	49.500	51.880	48.710	51.380	51.010	78,608,129
2026-06-03	45.520	52.310	45.520	51.300	50.930	106,871,262
2026-06-02	44.000	49.150	42.200	47.710	47.366	95,259,969
2026-06-01	45.910	48.670	44.160	44.850	44.527	74,615,874
2026-05-29	48.890	49.950	44.900	45.250	44.924	127,955,720
2026-05-28	36.060	43.130	35.360	43.130	42.819	61,287,280
2026-05-27	37.050	37.670	35.560	35.940	35.681	63,090,591
2026-05-26	36.330	39.390	36.330	38.170	37.895	95,132,313
2026-05-25	33.320	37.900	31.610	37.210	36.942	101,355,060
2026-05-22	28.000	32.420	27.990	32.420	32.186	92,502,854
2026-05-21	30.380	30.430	26.920	27.020	26.825	59,160,773
2026-05-20	29.600	30.720	29.080	30.620	30.399	43,766,312
2026-05-19	29.830	30.140	28.520	29.710	29.496	43,092,338
2026-05-18	28.580	30.550	28.470	30.430	30.211	53,998,669
2026-05-15	29.340	30.330	28.030	28.630	28.424	42,118,432
2026-05-14	29.810	30.270	28.530	29.280	29.069	49,333,323
2026-05-13	26.990	29.500	26.530	29.340	29.128	53,811,083
2026-05-12	28.060	28.270	26.160	27.300	27.103	50,034,400
2026-05-11	31.080	31.800	28.050	28.080	27.878	57,889,715
2026-05-08	28.800	30.180	28.140	29.440	29.228	39,750,512
2026-05-07	28.300	30.280	27.500	29.510	29.297	53,498,400
2026-05-06	29.500	30.250	26.360	28.070	27.868	82,109,089
2026-04-30	29.420	29.850	28.500	29.060	28.850	32,392,636
2026-04-29	28.400	29.380	27.800	28.950	28.741	38,774,844
2026-04-28	29.590	30.600	28.410	28.590	28.384	43,259,077
2026-04-27	29.280	30.490	28.900	29.290	29.079	50,958,787

← NewerPage 2 of 2 · 120 trading days

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.