SF Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.780 | 8.850 | 8.650 | 8.670 | 8.430 | 9,664,900 |
| 2025-04-25 | 8.680 | 8.900 | 8.620 | 8.840 | 8.596 | 14,366,913 |
| 2025-04-24 | 8.900 | 8.900 | 8.630 | 8.740 | 8.498 | 13,934,900 |
| 2025-04-23 | 8.660 | 8.840 | 8.660 | 8.800 | 8.557 | 12,861,800 |
| 2025-04-22 | 8.780 | 8.780 | 8.600 | 8.680 | 8.440 | 10,966,534 |
| 2025-04-21 | 8.510 | 8.760 | 8.430 | 8.750 | 8.508 | 10,972,300 |
| 2025-04-18 | 8.590 | 8.660 | 8.430 | 8.510 | 8.275 | 11,181,604 |
| 2025-04-17 | 8.430 | 8.770 | 8.410 | 8.600 | 8.362 | 15,653,300 |
| 2025-04-16 | 8.700 | 8.710 | 8.350 | 8.480 | 8.245 | 16,316,104 |
| 2025-04-15 | 8.870 | 8.900 | 8.690 | 8.730 | 8.489 | 15,609,000 |
| 2025-04-14 | 8.900 | 9.000 | 8.720 | 8.870 | 8.625 | 25,877,204 |
| 2025-04-11 | 8.280 | 9.460 | 8.220 | 8.800 | 8.557 | 41,309,304 |
| 2025-04-10 | 8.380 | 8.620 | 8.260 | 8.380 | 8.148 | 23,127,383 |
| 2025-04-09 | 7.670 | 8.170 | 7.060 | 8.120 | 7.895 | 28,713,816 |
| 2025-04-08 | 7.580 | 8.070 | 7.580 | 7.840 | 7.623 | 27,979,200 |
| 2025-04-07 | 8.530 | 8.680 | 7.470 | 7.470 | 7.263 | 33,873,800 |
| 2025-04-03 | 9.430 | 9.540 | 9.210 | 9.340 | 9.082 | 19,212,342 |
| 2025-04-02 | 9.560 | 9.670 | 9.460 | 9.530 | 9.266 | 17,165,700 |
| 2025-04-01 | 9.740 | 9.960 | 9.570 | 9.630 | 9.364 | 22,654,170 |
| 2025-03-31 | 9.760 | 9.780 | 9.320 | 9.550 | 9.286 | 28,376,100 |
| 2025-03-28 | 10.710 | 10.800 | 9.870 | 9.870 | 9.597 | 45,644,607 |
| 2025-03-27 | 11.310 | 11.470 | 10.460 | 10.660 | 10.365 | 46,774,056 |
| 2025-03-26 | 11.400 | 12.000 | 11.060 | 11.150 | 10.842 | 61,389,856 |
| 2025-03-25 | 11.780 | 12.130 | 11.390 | 11.450 | 11.133 | 71,347,585 |
| 2025-03-24 | 10.900 | 12.800 | 10.600 | 12.350 | 12.008 | 95,825,037 |
| 2025-03-21 | 10.500 | 10.960 | 10.410 | 10.730 | 10.433 | 45,700,260 |
| 2025-03-20 | 10.490 | 10.810 | 10.450 | 10.610 | 10.317 | 36,340,588 |
| 2025-03-19 | 10.350 | 10.550 | 10.260 | 10.500 | 10.210 | 26,044,240 |
| 2025-03-18 | 10.270 | 10.450 | 10.260 | 10.360 | 10.073 | 19,435,600 |
| 2025-03-17 | 10.300 | 10.480 | 10.220 | 10.260 | 9.976 | 18,551,100 |
| 2025-03-14 | 10.380 | 10.460 | 10.060 | 10.300 | 10.015 | 26,346,940 |
| 2025-03-13 | 10.230 | 10.650 | 9.980 | 10.390 | 10.103 | 43,904,501 |
| 2025-03-12 | 10.210 | 10.300 | 10.150 | 10.200 | 9.918 | 17,376,700 |
| 2025-03-11 | 10.150 | 10.230 | 9.900 | 10.190 | 9.908 | 27,740,105 |
| 2025-03-10 | 10.000 | 10.560 | 9.950 | 10.370 | 10.083 | 42,459,800 |
| 2025-03-07 | 9.950 | 10.050 | 9.810 | 9.920 | 9.646 | 12,596,901 |
| 2025-03-06 | 9.870 | 10.060 | 9.840 | 10.000 | 9.723 | 13,612,800 |
| 2025-03-05 | 9.800 | 9.820 | 9.610 | 9.810 | 9.539 | 10,547,000 |
| 2025-03-04 | 9.530 | 9.840 | 9.460 | 9.810 | 9.539 | 11,535,100 |
| 2025-03-03 | 9.570 | 9.800 | 9.520 | 9.610 | 9.344 | 12,688,550 |
| 2025-02-28 | 10.100 | 10.170 | 9.560 | 9.570 | 9.305 | 21,500,500 |
| 2025-02-27 | 10.420 | 10.440 | 10.040 | 10.200 | 9.918 | 21,556,500 |
| 2025-02-26 | 10.280 | 10.450 | 10.220 | 10.410 | 10.122 | 24,453,445 |
| 2025-02-25 | 10.120 | 10.420 | 10.100 | 10.240 | 9.957 | 18,684,200 |
| 2025-02-24 | 10.430 | 10.460 | 10.100 | 10.270 | 9.986 | 21,614,900 |
| 2025-02-21 | 10.500 | 10.550 | 10.260 | 10.410 | 10.122 | 22,629,720 |
| 2025-02-20 | 10.340 | 10.570 | 10.210 | 10.480 | 10.190 | 28,182,746 |
| 2025-02-19 | 10.040 | 10.400 | 10.040 | 10.320 | 10.035 | 23,577,500 |
| 2025-02-18 | 10.370 | 10.600 | 10.000 | 10.040 | 9.762 | 28,579,302 |
| 2025-02-17 | 10.210 | 10.430 | 10.160 | 10.370 | 10.083 | 23,761,002 |
| 2025-02-14 | 10.480 | 10.570 | 10.120 | 10.240 | 9.957 | 32,444,600 |
| 2025-02-13 | 10.710 | 10.990 | 10.440 | 10.630 | 10.336 | 48,625,200 |
| 2025-02-12 | 9.930 | 10.850 | 9.930 | 10.820 | 10.521 | 60,754,646 |
| 2025-02-11 | 10.050 | 10.080 | 9.810 | 10.020 | 9.743 | 16,463,600 |
| 2025-02-10 | 9.870 | 10.120 | 9.690 | 10.080 | 9.801 | 22,187,300 |
| 2025-02-07 | 9.700 | 9.980 | 9.670 | 9.850 | 9.578 | 24,673,800 |
| 2025-02-06 | 9.320 | 9.760 | 9.160 | 9.710 | 9.441 | 21,191,252 |
| 2025-02-05 | 9.350 | 9.580 | 9.290 | 9.350 | 9.091 | 24,560,013 |
| 2025-01-27 | 9.820 | 9.860 | 9.260 | 9.300 | 9.043 | 17,396,800 |
| 2025-01-24 | 9.770 | 9.830 | 9.560 | 9.770 | 9.500 | 17,971,200 |
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.