SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.900	28.630	26.820	28.180	27.977	43,642,701
2026-04-23	27.880	28.850	27.250	27.950	27.748	48,196,834
2026-04-22	27.740	29.870	27.300	28.630	28.424	63,685,016
2026-04-21	26.000	28.290	26.000	27.570	27.371	56,391,612
2026-04-20	25.150	26.980	25.000	26.490	26.299	56,980,355
2026-04-17	24.330	25.600	23.980	25.350	25.167	46,674,672
2026-04-16	23.040	24.650	23.040	24.490	24.313	47,292,541
2026-04-15	24.510	24.670	23.250	23.320	23.152	42,629,047
2026-04-14	24.270	24.940	23.060	23.970	23.797	61,087,966
2026-04-13	23.660	24.880	23.640	24.310	24.135	44,213,903
2026-04-10	25.000	25.430	24.030	24.360	24.184	62,898,414
2026-04-09	23.300	24.900	23.010	24.390	24.214	63,239,091
2026-04-08	22.600	23.860	22.500	23.810	23.638	62,900,242
2026-04-07	21.230	23.000	20.850	22.270	22.109	63,921,118
2026-04-03	21.080	22.160	20.510	21.690	21.534	56,250,023
2026-04-02	20.300	21.580	19.910	20.960	20.809	49,311,040
2026-04-01	21.250	21.450	20.360	20.590	20.442	28,599,177
2026-03-31	21.340	21.360	20.340	20.430	20.283	22,968,051
2026-03-30	20.900	21.590	20.410	21.190	21.037	25,540,361
2026-03-27	20.370	21.550	20.080	21.170	21.017	22,755,065
2026-03-26	21.390	21.410	20.550	20.700	20.551	24,963,071
2026-03-25	21.540	22.840	21.450	21.600	21.444	41,517,262
2026-03-24	21.000	21.480	20.450	21.300	21.146	30,926,288
2026-03-23	20.340	21.750	19.900	20.480	20.332	40,352,008
2026-03-20	21.700	22.010	20.600	20.710	20.561	26,559,753
2026-03-19	22.000	22.000	21.230	21.410	21.256	31,078,357
2026-03-18	22.470	22.730	22.110	22.560	22.397	25,760,748
2026-03-17	24.850	24.900	22.200	22.290	22.129	51,564,790
2026-03-16	24.780	25.850	23.500	25.080	24.899	44,606,159
2026-03-13	25.770	25.900	24.750	24.800	24.621	38,332,767
2026-03-12	26.840	27.690	25.710	25.880	25.693	44,700,319
2026-03-11	26.600	28.800	26.600	27.390	27.193	65,093,528
2026-03-10	25.150	27.880	24.820	26.660	26.468	60,052,441
2026-03-09	25.020	25.370	23.600	24.800	24.621	48,357,959
2026-03-06	26.340	27.600	25.830	26.000	25.813	57,874,292
2026-03-05	28.490	29.500	26.600	27.000	26.805	94,348,532
2026-03-04	25.140	26.200	24.400	25.700	25.515	50,520,833
2026-03-03	26.100	26.500	24.390	24.720	24.542	62,366,039
2026-03-02	26.820	27.610	26.200	26.490	26.299	75,479,160
2026-02-27	25.520	28.840	25.000	27.760	27.560	98,325,337
2026-02-26	24.730	27.880	24.450	26.260	26.071	76,457,358
2026-02-25	24.280	26.280	23.830	24.870	24.691	93,275,386
2026-02-24	20.350	24.060	19.970	24.060	23.887	74,991,411
2026-02-13	20.360	20.530	19.730	20.050	19.905	21,477,058
2026-02-12	19.570	21.030	19.520	20.530	20.382	41,271,791
2026-02-11	20.560	20.800	19.550	19.600	19.459	26,000,050
2026-02-10	20.920	21.220	20.440	20.520	20.372	30,665,534
2026-02-09	18.990	21.750	18.850	21.210	21.057	58,773,678
2026-02-06	18.480	19.400	18.480	18.600	18.466	20,270,124
2026-02-05	19.400	19.630	18.620	18.780	18.645	25,930,259
2026-02-04	20.000	20.440	19.560	19.870	19.727	28,850,928
2026-02-03	19.690	20.340	19.130	20.130	19.985	46,435,415
2026-02-02	18.860	20.770	18.860	19.710	19.568	50,888,055
2026-01-30	18.990	19.580	17.790	19.370	19.230	58,351,405
2026-01-29	21.550	21.800	19.660	19.720	19.578	67,060,675
2026-01-28	24.000	24.000	20.610	20.970	20.819	89,967,358
2026-01-27	19.330	23.200	19.000	22.200	22.040	94,115,232
2026-01-26	18.880	20.990	18.550	19.360	19.220	77,032,496
2026-01-23	18.360	19.180	18.100	19.040	18.903	59,966,466
2026-01-22	17.590	19.050	17.250	18.310	18.178	71,935,123

← NewerPage 3 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.