SF Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.950 | 10.290 | 9.770 | 9.770 | 9.500 | 26,604,690 |
| 2025-01-22 | 9.770 | 10.160 | 9.760 | 9.810 | 9.539 | 21,334,600 |
| 2025-01-21 | 10.270 | 10.270 | 9.790 | 9.890 | 9.616 | 23,662,224 |
| 2025-01-20 | 9.880 | 10.250 | 9.880 | 10.110 | 9.830 | 25,615,524 |
| 2025-01-17 | 9.950 | 10.030 | 9.710 | 9.790 | 9.519 | 15,448,829 |
| 2025-01-16 | 10.250 | 10.290 | 9.910 | 9.970 | 9.694 | 22,064,772 |
| 2025-01-15 | 10.270 | 10.480 | 10.080 | 10.140 | 9.860 | 25,703,072 |
| 2025-01-14 | 9.710 | 10.280 | 9.610 | 10.270 | 9.986 | 20,975,719 |
| 2025-01-13 | 9.460 | 9.740 | 9.280 | 9.650 | 9.383 | 16,217,808 |
| 2025-01-10 | 10.390 | 10.440 | 9.770 | 9.770 | 9.500 | 22,983,700 |
| 2025-01-09 | 10.600 | 10.840 | 10.270 | 10.360 | 10.073 | 27,541,448 |
| 2025-01-08 | 10.900 | 10.940 | 10.210 | 10.620 | 10.326 | 34,852,344 |
| 2025-01-07 | 10.500 | 11.300 | 10.380 | 10.990 | 10.686 | 43,064,753 |
| 2025-01-06 | 10.160 | 10.460 | 9.810 | 9.980 | 9.704 | 23,863,945 |
| 2025-01-03 | 11.180 | 11.300 | 10.420 | 10.480 | 10.190 | 34,504,557 |
| 2025-01-02 | 11.130 | 11.760 | 11.000 | 11.380 | 11.065 | 37,922,105 |
| 2024-12-31 | 11.170 | 12.190 | 11.140 | 11.250 | 10.939 | 48,082,339 |
| 2024-12-30 | 11.450 | 11.570 | 10.880 | 11.130 | 10.822 | 34,626,675 |
| 2024-12-27 | 11.970 | 12.340 | 11.710 | 11.860 | 11.532 | 34,414,474 |
| 2024-12-26 | 11.710 | 12.550 | 11.620 | 12.220 | 11.882 | 46,122,641 |
| 2024-12-25 | 12.210 | 12.760 | 11.700 | 11.950 | 11.620 | 42,914,244 |
| 2024-12-24 | 12.000 | 13.870 | 11.400 | 12.940 | 12.582 | 78,392,501 |
| 2024-12-23 | 11.070 | 12.970 | 10.930 | 12.970 | 12.611 | 80,838,769 |
| 2024-12-20 | 10.820 | 11.020 | 10.730 | 10.890 | 10.589 | 16,055,444 |
| 2024-12-19 | 10.790 | 10.980 | 10.660 | 10.820 | 10.521 | 14,629,000 |
| 2024-12-18 | 10.540 | 11.000 | 10.370 | 10.960 | 10.657 | 24,260,423 |
| 2024-12-17 | 11.010 | 11.040 | 10.420 | 10.540 | 10.249 | 19,572,593 |
| 2024-12-16 | 11.400 | 11.460 | 10.860 | 11.040 | 10.735 | 27,794,292 |
| 2024-12-13 | 11.510 | 11.850 | 11.400 | 11.490 | 11.172 | 27,883,968 |
| 2024-12-12 | 11.650 | 11.870 | 11.290 | 11.650 | 11.328 | 36,057,142 |
| 2024-12-11 | 11.530 | 12.080 | 11.150 | 11.880 | 11.551 | 53,206,610 |
| 2024-12-10 | 12.680 | 12.800 | 11.470 | 11.780 | 11.454 | 76,689,829 |
| 2024-12-09 | 12.660 | 13.940 | 12.380 | 12.620 | 12.271 | 62,032,941 |
| 2024-12-06 | 13.870 | 14.210 | 12.270 | 13.070 | 12.709 | 88,165,584 |
| 2024-12-05 | 11.600 | 13.990 | 11.260 | 13.990 | 13.603 | 101,430,376 |
| 2024-12-04 | 10.300 | 11.800 | 10.260 | 11.680 | 11.357 | 89,931,032 |
| 2024-12-03 | 9.050 | 10.500 | 9.010 | 10.120 | 9.840 | 71,087,661 |
| 2024-12-02 | 8.600 | 8.990 | 8.550 | 8.990 | 8.741 | 25,145,921 |
| 2024-11-29 | 8.450 | 8.620 | 8.260 | 8.590 | 8.352 | 16,628,000 |
| 2024-11-28 | 8.800 | 8.850 | 8.470 | 8.520 | 8.284 | 18,692,009 |
| 2024-11-27 | 8.360 | 8.780 | 8.160 | 8.730 | 8.489 | 30,814,849 |
| 2024-11-26 | 8.550 | 9.420 | 8.280 | 8.900 | 8.654 | 39,697,987 |
| 2024-11-25 | 7.920 | 8.980 | 7.920 | 8.590 | 8.352 | 19,945,131 |
| 2024-11-22 | 8.480 | 8.550 | 7.970 | 7.990 | 7.769 | 11,266,600 |
| 2024-11-21 | 8.380 | 8.620 | 8.300 | 8.570 | 8.333 | 9,741,171 |
| 2024-11-20 | 8.190 | 8.380 | 8.120 | 8.330 | 8.100 | 5,910,200 |
| 2024-11-19 | 8.090 | 8.190 | 7.960 | 8.190 | 7.964 | 5,668,713 |
| 2024-11-18 | 8.350 | 8.380 | 7.980 | 8.070 | 7.847 | 6,763,100 |
| 2024-11-15 | 8.410 | 8.610 | 8.250 | 8.270 | 8.041 | 7,775,600 |
| 2024-11-14 | 8.640 | 8.660 | 8.360 | 8.360 | 8.129 | 6,852,857 |
| 2024-11-13 | 8.610 | 8.700 | 8.440 | 8.630 | 8.391 | 7,548,447 |
| 2024-11-12 | 8.800 | 8.880 | 8.540 | 8.620 | 8.382 | 10,463,691 |
| 2024-11-11 | 8.580 | 8.800 | 8.540 | 8.800 | 8.557 | 12,518,621 |
| 2024-11-08 | 8.650 | 8.750 | 8.520 | 8.630 | 8.391 | 11,942,170 |
| 2024-11-07 | 8.470 | 8.610 | 8.430 | 8.590 | 8.352 | 9,825,500 |
| 2024-11-06 | 8.510 | 8.680 | 8.390 | 8.460 | 8.226 | 12,462,413 |
| 2024-11-05 | 8.300 | 8.510 | 8.260 | 8.470 | 8.236 | 9,511,100 |
| 2024-11-04 | 8.150 | 8.350 | 8.150 | 8.310 | 8.080 | 6,851,309 |
| 2024-11-01 | 8.650 | 8.730 | 8.120 | 8.150 | 7.925 | 15,705,100 |
| 2024-10-31 | 8.560 | 8.690 | 8.410 | 8.540 | 8.304 | 16,128,641 |
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.