SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.950	14.590	13.670	14.230	14.127	75,812,152
2025-10-24	14.160	14.560	13.620	13.850	13.750	82,339,354
2025-10-23	14.510	14.910	13.910	14.110	14.008	96,358,496
2025-10-22	15.300	16.300	14.770	15.180	15.071	131,469,789
2025-10-21	15.120	16.320	14.610	15.610	15.497	150,160,644
2025-10-20	12.100	14.050	11.900	14.050	13.949	89,371,405
2025-10-17	12.480	12.490	11.670	11.710	11.626	58,064,250
2025-10-16	12.170	13.150	12.030	12.870	12.777	80,533,814
2025-10-15	12.520	13.880	12.340	12.500	12.410	91,959,870
2025-10-14	11.750	13.490	11.540	12.870	12.777	108,436,107
2025-10-13	11.000	11.820	10.940	11.520	11.437	88,149,104
2025-10-10	12.700	12.700	11.450	11.460	11.377	113,165,105
2025-10-09	10.290	10.750	10.260	10.580	10.504	25,306,404
2025-09-30	10.240	10.330	10.130	10.200	10.126	14,481,799
2025-09-29	10.370	10.450	10.150	10.210	10.136	16,009,954
2025-09-26	10.650	10.650	10.300	10.310	10.236	20,673,061
2025-09-25	10.760	10.780	10.480	10.640	10.563	29,206,378
2025-09-24	10.370	10.970	10.300	10.890	10.812	44,285,109
2025-09-23	10.700	10.780	10.260	10.470	10.395	27,101,319
2025-09-22	10.220	10.840	10.070	10.800	10.722	39,843,129
2025-09-19	10.520	10.600	10.100	10.120	10.047	24,029,669
2025-09-18	10.630	10.750	10.300	10.420	10.345	35,724,311
2025-09-17	10.170	10.940	10.020	10.710	10.633	52,745,439
2025-09-16	9.910	10.160	9.790	10.150	10.077	18,467,446
2025-09-15	10.070	10.120	9.890	9.920	9.849	18,775,000
2025-09-12	9.900	10.560	9.890	10.220	10.146	37,318,850
2025-09-11	9.780	9.900	9.600	9.880	9.809	8,032,034
2025-09-10	9.850	9.880	9.710	9.760	9.690	6,640,261
2025-09-09	9.930	10.000	9.760	9.840	9.769	9,074,459
2025-09-08	9.720	10.060	9.700	10.000	9.928	14,008,041
2025-09-05	9.470	9.760	9.470	9.750	9.680	9,754,133
2025-09-04	9.530	9.710	9.360	9.470	9.402	9,534,635
2025-09-03	9.880	9.910	9.550	9.580	9.511	10,681,116
2025-09-02	9.950	9.990	9.690	9.860	9.789	12,638,334
2025-09-01	9.890	9.990	9.860	9.950	9.878	8,373,553
2025-08-29	10.000	10.050	9.860	9.900	9.829	10,062,490
2025-08-28	10.050	10.170	9.630	10.020	9.948	20,941,899
2025-08-27	10.490	10.540	10.000	10.000	9.928	26,676,036
2025-08-26	10.530	10.620	10.410	10.520	10.444	15,612,783
2025-08-25	10.500	10.690	10.470	10.590	10.514	22,178,293
2025-08-22	10.450	10.530	10.400	10.480	10.404	14,769,000
2025-08-21	10.600	10.650	10.390	10.450	10.375	22,895,654
2025-08-20	10.580	10.620	10.460	10.620	10.543	17,071,319
2025-08-19	10.900	10.940	10.450	10.620	10.543	38,086,285
2025-08-18	10.800	11.080	10.750	11.010	10.931	20,009,466
2025-08-15	10.560	10.730	10.550	10.720	10.643	11,884,602
2025-08-14	10.940	11.060	10.540	10.570	10.494	20,321,000
2025-08-13	10.850	11.090	10.840	10.970	10.891	19,370,295
2025-08-12	11.040	11.040	10.820	10.870	10.792	16,689,828
2025-08-11	10.600	11.190	10.600	11.040	10.960	33,654,229
2025-08-08	10.720	10.770	10.600	10.610	10.534	13,230,883
2025-08-07	10.750	10.870	10.680	10.740	10.663	17,537,900
2025-08-06	10.640	10.900	10.600	10.800	10.722	24,114,900
2025-08-05	10.470	10.740	10.460	10.660	10.583	18,478,900
2025-08-04	10.300	10.490	10.220	10.460	10.385	13,546,171
2025-08-01	10.310	10.430	10.290	10.370	10.295	9,694,800
2025-07-31	10.320	10.530	10.270	10.330	10.256	13,166,100
2025-07-30	10.510	10.510	10.270	10.400	10.325	13,326,800
2025-07-29	10.450	10.590	10.350	10.540	10.464	15,557,900
2025-07-28	10.460	10.550	10.440	10.500	10.424	12,770,529

← NewerPage 5 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.