SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.200	17.920	16.200	17.630	17.503	85,015,727
2026-01-20	16.290	17.320	16.000	16.910	16.788	94,745,775
2026-01-19	15.280	15.430	14.500	15.230	15.120	52,100,912
2026-01-16	15.920	16.150	15.710	16.020	15.905	27,483,046
2026-01-15	15.880	16.170	15.430	15.910	15.795	29,982,132
2026-01-14	15.790	16.520	15.720	16.050	15.934	41,769,018
2026-01-13	16.380	16.450	15.680	15.730	15.617	34,886,935
2026-01-12	16.140	16.470	15.930	16.360	16.242	47,276,432
2026-01-09	16.050	16.600	16.030	16.310	16.192	48,967,776
2026-01-08	15.660	16.750	15.630	16.190	16.073	59,422,051
2026-01-07	15.940	16.480	15.660	15.810	15.696	37,770,461
2026-01-06	15.560	15.950	15.370	15.910	15.795	38,607,599
2026-01-05	15.250	15.680	15.180	15.550	15.438	28,649,246
2025-12-31	15.430	15.740	15.090	15.120	15.011	27,086,700
2025-12-30	15.430	16.250	15.200	15.460	15.349	40,583,817
2025-12-29	15.240	16.130	15.120	15.630	15.517	47,769,944
2025-12-26	15.520	15.520	15.050	15.170	15.061	27,273,672
2025-12-25	15.630	15.850	15.340	15.420	15.309	29,698,669
2025-12-24	15.400	15.810	15.170	15.630	15.517	42,315,606
2025-12-23	14.620	15.970	14.610	15.360	15.249	64,603,429
2025-12-22	14.250	14.680	14.090	14.560	14.455	29,263,025
2025-12-19	14.150	14.660	14.150	14.250	14.147	29,798,417
2025-12-18	14.300	14.690	14.140	14.220	14.118	28,689,851
2025-12-17	14.240	14.380	13.810	14.320	14.217	35,122,097
2025-12-16	14.870	14.900	14.060	14.120	14.018	35,650,701
2025-12-15	16.130	16.200	14.880	14.950	14.842	51,496,873
2025-12-12	16.110	16.600	16.110	16.250	16.133	37,760,669
2025-12-11	17.100	17.550	16.460	16.500	16.381	50,031,624
2025-12-10	17.020	17.160	16.600	17.070	16.947	51,388,356
2025-12-09	16.380	17.490	15.900	17.450	17.324	86,842,775
2025-12-08	16.010	16.850	16.000	16.670	16.550	67,296,429
2025-12-05	16.940	16.970	15.850	16.070	15.954	63,761,972
2025-12-04	17.310	17.660	16.600	16.640	16.520	84,106,441
2025-12-03	15.620	18.480	15.620	17.790	17.662	114,186,165
2025-12-02	15.760	15.800	15.290	15.420	15.309	39,235,647
2025-12-01	15.070	16.330	14.850	16.050	15.934	62,242,826
2025-11-28	14.900	15.480	14.680	15.150	15.041	38,940,745
2025-11-27	15.780	15.780	14.910	15.000	14.892	57,898,750
2025-11-26	14.840	16.140	14.420	16.030	15.914	79,412,097
2025-11-25	15.010	15.420	14.600	14.980	14.872	39,537,112
2025-11-24	14.760	15.280	14.610	14.870	14.763	38,271,741
2025-11-21	15.000	15.830	14.680	14.990	14.882	62,691,859
2025-11-20	15.770	16.210	15.300	15.320	15.210	29,124,000
2025-11-19	16.000	16.560	15.580	15.730	15.617	37,304,289
2025-11-18	16.510	16.600	15.980	16.120	16.004	37,661,423
2025-11-17	17.240	17.380	16.330	16.500	16.381	63,634,496
2025-11-14	18.130	18.290	17.020	17.230	17.106	72,373,462
2025-11-13	17.020	19.340	16.710	18.100	17.970	112,381,016
2025-11-12	18.050	18.050	17.000	17.490	17.364	114,127,931
2025-11-11	15.600	18.610	15.600	18.610	18.476	83,857,306
2025-11-10	14.200	16.290	14.150	15.510	15.398	87,894,866
2025-11-07	13.700	14.950	13.680	14.530	14.425	79,372,228
2025-11-06	13.600	13.980	13.480	13.680	13.581	42,927,977
2025-11-05	13.030	13.950	13.000	13.830	13.730	53,693,428
2025-11-04	13.350	13.650	13.140	13.380	13.284	33,828,563
2025-11-03	13.010	13.590	12.890	13.530	13.432	46,603,158
2025-10-31	13.270	13.360	12.860	13.000	12.906	50,760,095
2025-10-30	13.320	14.200	12.900	13.800	13.701	82,517,586
2025-10-29	13.410	13.510	13.040	13.360	13.264	46,189,124
2025-10-28	13.850	13.930	13.260	13.460	13.363	68,591,864

← NewerPage 4 of 21 · 1,219 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.