SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.650	10.680	10.440	10.500	10.424	18,261,200
2025-07-24	10.720	10.830	10.600	10.650	10.573	24,947,899
2025-07-23	11.010	11.150	10.690	10.730	10.653	46,240,969
2025-07-22	10.990	11.290	10.670	10.870	10.792	73,301,656
2025-07-21	10.060	10.500	10.050	10.490	10.414	36,838,957
2025-07-18	10.090	10.120	9.970	10.040	9.968	10,051,600
2025-07-17	10.050	10.100	9.960	10.080	10.007	9,575,600
2025-07-16	9.930	10.110	9.900	10.050	9.978	9,534,132
2025-07-15	10.150	10.180	9.870	9.940	9.868	15,685,299
2025-07-14	10.200	10.290	10.100	10.170	10.097	13,043,200
2025-07-11	9.970	10.270	9.920	10.190	10.117	28,355,217
2025-07-10	10.010	10.040	9.890	9.950	9.878	8,998,760
2025-07-09	10.070	10.150	9.930	9.980	9.908	11,413,367
2025-07-08	9.950	10.060	9.910	10.060	9.988	11,071,500
2025-07-07	9.890	9.980	9.810	9.950	9.878	8,622,804
2025-07-04	10.130	10.150	9.870	9.900	9.829	18,047,899
2025-07-03	10.100	10.200	10.040	10.170	10.097	14,281,300
2025-07-02	10.110	10.390	10.070	10.180	10.107	21,062,400
2025-07-01	10.180	10.290	10.090	10.150	10.077	14,368,244
2025-06-30	10.120	10.210	10.030	10.210	10.136	16,605,431
2025-06-27	9.880	10.260	9.870	10.020	9.948	17,853,216
2025-06-26	10.070	10.180	9.880	9.880	9.809	15,919,391
2025-06-25	9.900	10.040	9.850	10.040	9.968	15,037,600
2025-06-24	9.730	9.940	9.680	9.900	9.829	13,312,243
2025-06-23	9.620	9.790	9.520	9.780	9.710	11,041,604
2025-06-20	9.550	9.880	9.540	9.570	9.501	12,245,394
2025-06-19	10.150	10.150	9.530	9.600	9.531	23,007,294
2025-06-18	10.200	10.360	10.060	10.190	10.117	14,766,410
2025-06-17	10.320	10.430	10.200	10.270	10.196	22,241,700
2025-06-16	10.080	10.460	9.850	10.460	10.385	33,813,400
2025-06-13	9.850	10.260	9.760	10.190	10.117	36,237,400
2025-06-12	9.870	9.970	9.810	9.940	9.868	14,483,800
2025-06-11	9.820	10.000	9.820	9.910	9.839	13,909,799
2025-06-10	10.110	10.110	9.740	9.870	9.799	21,750,160
2025-06-09	9.980	10.160	9.880	10.150	10.077	20,155,143
2025-06-06	10.020	10.110	9.880	9.960	9.888	20,737,099
2025-06-05	10.460	10.520	10.020	10.030	9.958	38,783,052
2025-06-04	10.320	10.770	10.200	10.400	10.325	43,548,024
2025-06-03	9.750	10.800	9.750	10.520	10.444	51,476,536
2025-05-30	9.580	10.140	9.450	9.930	9.858	41,993,138
2025-05-29	9.450	9.650	9.330	9.620	9.551	25,022,600
2025-05-28	9.620	9.770	9.450	9.710	9.441	31,692,999
2025-05-27	9.620	10.190	9.500	9.830	9.558	43,391,546
2025-05-26	9.150	9.350	9.110	9.320	9.062	12,351,265
2025-05-23	9.300	9.320	9.110	9.110	8.858	14,609,100
2025-05-22	9.560	9.610	9.290	9.300	9.043	17,066,581
2025-05-21	9.720	9.800	9.520	9.570	9.305	27,195,791
2025-05-20	9.350	10.200	9.260	9.890	9.616	45,071,634
2025-05-19	9.280	9.340	9.120	9.340	9.082	12,889,300
2025-05-16	9.250	9.530	9.100	9.340	9.082	23,292,181
2025-05-15	9.450	9.450	9.180	9.200	8.946	22,156,200
2025-05-14	9.240	9.650	9.180	9.530	9.266	36,402,740
2025-05-13	9.430	9.470	9.190	9.240	8.984	10,217,300
2025-05-12	9.220	9.380	9.220	9.330	9.072	11,183,100
2025-05-09	9.350	9.350	9.090	9.180	8.926	12,720,904
2025-05-08	9.280	9.440	9.220	9.360	9.101	14,520,334
2025-05-07	9.350	9.430	9.140	9.250	8.994	17,515,526
2025-05-06	8.940	9.200	8.940	9.200	8.946	15,891,500
2025-04-30	8.850	8.970	8.770	8.910	8.664	13,290,600
2025-04-29	8.670	8.870	8.600	8.780	8.537	9,811,221

← NewerPage 6 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.