SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.290	10.390	10.090	10.170	9.642	4,997,017
2022-02-09	10.190	10.420	10.080	10.390	9.850	5,797,800
2022-02-08	10.270	10.270	10.060	10.180	9.651	3,718,801
2022-02-07	10.000	10.450	9.970	10.150	9.623	6,965,261
2022-01-28	9.440	9.900	9.440	9.760	9.253	5,998,959
2022-01-27	9.870	10.020	9.440	9.440	8.949	4,568,337
2022-01-26	9.900	10.090	9.830	9.880	9.367	2,795,000
2022-01-25	10.210	10.250	9.700	9.950	9.433	8,734,231
2022-01-24	10.100	10.600	10.090	10.300	9.765	6,085,960
2022-01-21	10.150	10.300	10.010	10.190	9.660	5,032,461
2022-01-20	10.280	10.390	10.140	10.170	9.642	7,297,208
2022-01-19	10.610	10.700	10.160	10.280	9.746	13,192,647
2022-01-18	10.680	11.300	10.670	10.930	10.362	21,163,774
2022-01-17	10.450	10.720	10.300	10.630	10.078	7,380,254
2022-01-14	10.100	10.580	10.000	10.340	9.803	7,158,144
2022-01-13	10.330	10.390	10.120	10.120	9.594	5,353,477
2022-01-12	10.290	10.480	10.220	10.330	9.793	4,269,534
2022-01-11	10.570	10.830	10.200	10.280	9.746	7,250,108
2022-01-10	10.900	10.900	10.500	10.570	10.021	5,685,007
2022-01-07	10.720	10.950	10.580	10.830	10.267	6,530,505
2022-01-06	10.640	10.880	10.360	10.760	10.201	6,947,180
2022-01-05	10.900	11.020	10.450	10.510	9.964	9,775,257
2022-01-04	10.980	11.080	10.710	10.900	10.334	6,692,110
2021-12-31	11.030	11.120	10.850	10.910	10.343	10,610,594
2021-12-30	10.500	11.210	10.500	11.030	10.457	19,035,118
2021-12-29	10.250	10.780	10.200	10.570	10.021	11,354,910
2021-12-28	10.520	10.600	10.250	10.270	9.736	10,708,946
2021-12-27	10.890	10.900	10.550	10.590	10.040	10,327,502
2021-12-24	10.810	11.350	10.460	11.020	10.447	17,584,996
2021-12-23	10.930	10.960	10.760	10.890	10.324	7,841,206
2021-12-22	11.060	11.140	10.870	11.090	10.514	7,517,724
2021-12-21	10.880	11.250	10.870	11.060	10.485	9,669,907
2021-12-20	10.850	11.040	10.620	10.990	10.419	11,331,727
2021-12-17	10.850	10.960	10.710	10.840	10.277	10,434,530
2021-12-16	11.210	11.300	10.890	10.960	10.390	14,470,213
2021-12-15	11.390	11.460	11.120	11.260	10.675	12,958,848
2021-12-14	11.430	11.750	11.310	11.480	10.883	12,785,102
2021-12-13	11.410	11.650	11.300	11.430	10.836	11,773,923
2021-12-10	11.530	11.750	11.530	11.640	11.035	15,171,915
2021-12-09	11.330	11.460	11.190	11.350	10.760	8,620,242
2021-12-08	11.210	11.490	11.050	11.290	10.703	9,796,775
2021-12-07	11.310	11.650	11.210	11.290	10.703	12,452,902
2021-12-06	11.710	11.770	11.010	11.300	10.713	22,274,200
2021-12-03	11.710	11.850	11.450	11.810	11.196	14,296,767
2021-12-02	11.980	11.990	11.600	11.700	11.092	20,311,691
2021-12-01	12.490	12.710	12.020	12.060	11.433	30,672,976
2021-11-30	12.410	13.130	12.350	12.700	12.040	38,097,802
2021-11-29	11.880	12.340	11.550	12.240	11.604	20,578,987
2021-11-26	12.200	12.710	12.120	12.230	11.594	22,660,218
2021-11-25	12.620	12.800	12.230	12.310	11.670	23,389,518
2021-11-24	13.000	13.100	12.380	12.620	11.964	39,249,125
2021-11-23	12.510	13.570	12.500	13.180	12.495	54,486,601
2021-11-22	12.710	12.900	12.200	12.710	12.050	39,591,510
2021-11-19	12.310	13.100	12.010	12.680	12.021	52,819,353
2021-11-18	12.550	12.890	12.100	12.350	11.708	59,094,891
2021-11-17	13.100	13.190	11.950	12.580	11.926	85,096,403
2021-11-16	11.550	13.960	11.550	13.270	12.580	109,385,629
2021-11-15	12.000	12.350	11.600	11.630	11.026	37,193,863
2021-11-12	12.280	12.350	11.770	12.050	11.424	41,018,044
2021-11-11	11.940	12.780	11.700	12.250	11.613	55,900,360

← NewerPage 20 of 21 · 1,220 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.