SF Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.400 | 8.840 | 8.230 | 8.710 | 8.469 | 22,200,932 |
| 2024-10-29 | 8.550 | 8.600 | 8.210 | 8.210 | 7.983 | 11,189,941 |
| 2024-10-28 | 8.460 | 8.630 | 8.360 | 8.580 | 8.343 | 16,500,080 |
| 2024-10-25 | 8.100 | 8.310 | 8.100 | 8.300 | 8.070 | 8,188,805 |
| 2024-10-24 | 8.080 | 8.170 | 7.980 | 8.100 | 7.876 | 6,086,605 |
| 2024-10-23 | 8.010 | 8.100 | 7.950 | 8.050 | 7.827 | 6,560,762 |
| 2024-10-22 | 8.080 | 8.080 | 7.920 | 8.020 | 7.798 | 6,564,000 |
| 2024-10-21 | 7.870 | 8.140 | 7.860 | 7.990 | 7.769 | 9,439,888 |
| 2024-10-18 | 7.660 | 7.980 | 7.620 | 7.860 | 7.643 | 7,753,748 |
| 2024-10-17 | 7.690 | 7.820 | 7.650 | 7.650 | 7.438 | 3,915,300 |
| 2024-10-16 | 7.600 | 7.780 | 7.550 | 7.660 | 7.448 | 4,246,300 |
| 2024-10-15 | 7.780 | 7.950 | 7.690 | 7.720 | 7.507 | 5,689,900 |
| 2024-10-14 | 7.610 | 7.860 | 7.530 | 7.800 | 7.584 | 5,195,504 |
| 2024-10-11 | 7.860 | 7.950 | 7.500 | 7.610 | 7.400 | 6,454,580 |
| 2024-10-10 | 7.960 | 8.180 | 7.760 | 7.930 | 7.711 | 9,407,520 |
| 2024-10-09 | 8.500 | 8.630 | 7.900 | 7.900 | 7.682 | 15,517,617 |
| 2024-10-08 | 9.600 | 9.620 | 8.260 | 8.880 | 8.634 | 28,955,814 |
| 2024-09-30 | 7.440 | 8.270 | 7.420 | 8.080 | 7.857 | 21,712,222 |
| 2024-09-27 | 6.930 | 7.350 | 6.930 | 7.200 | 7.001 | 7,836,900 |
| 2024-09-26 | 6.660 | 6.850 | 6.660 | 6.840 | 6.651 | 3,506,162 |
| 2024-09-25 | 6.740 | 6.820 | 6.670 | 6.680 | 6.495 | 4,513,340 |
| 2024-09-24 | 6.540 | 6.690 | 6.500 | 6.660 | 6.476 | 3,494,800 |
| 2024-09-23 | 6.500 | 6.520 | 6.410 | 6.470 | 6.291 | 857,600 |
| 2024-09-20 | 6.590 | 6.590 | 6.420 | 6.460 | 6.281 | 1,416,800 |
| 2024-09-19 | 6.390 | 6.540 | 6.330 | 6.530 | 6.349 | 2,260,800 |
| 2024-09-18 | 6.420 | 6.440 | 6.220 | 6.330 | 6.155 | 2,469,900 |
| 2024-09-13 | 6.570 | 6.600 | 6.390 | 6.390 | 6.213 | 2,170,200 |
| 2024-09-12 | 6.630 | 6.670 | 6.570 | 6.570 | 6.388 | 1,447,600 |
| 2024-09-11 | 6.610 | 6.660 | 6.520 | 6.590 | 6.408 | 1,634,273 |
| 2024-09-10 | 6.530 | 6.610 | 6.500 | 6.600 | 6.417 | 1,613,344 |
| 2024-09-09 | 6.440 | 6.560 | 6.440 | 6.530 | 6.349 | 1,319,600 |
| 2024-09-06 | 6.650 | 6.660 | 6.510 | 6.510 | 6.330 | 2,301,600 |
| 2024-09-05 | 6.590 | 6.670 | 6.590 | 6.650 | 6.466 | 1,629,200 |
| 2024-09-04 | 6.630 | 6.670 | 6.550 | 6.600 | 6.417 | 1,712,500 |
| 2024-09-03 | 6.630 | 6.700 | 6.600 | 6.660 | 6.476 | 2,269,200 |
| 2024-09-02 | 6.720 | 6.770 | 6.610 | 6.620 | 6.437 | 2,260,300 |
| 2024-08-30 | 6.640 | 6.820 | 6.600 | 6.720 | 6.534 | 4,884,300 |
| 2024-08-29 | 6.550 | 6.660 | 6.500 | 6.660 | 6.476 | 2,688,200 |
| 2024-08-28 | 6.440 | 6.660 | 6.440 | 6.560 | 6.379 | 2,567,406 |
| 2024-08-27 | 6.500 | 6.540 | 6.430 | 6.460 | 6.281 | 1,927,600 |
| 2024-08-26 | 6.480 | 6.600 | 6.430 | 6.530 | 6.349 | 2,130,400 |
| 2024-08-23 | 6.400 | 6.500 | 6.310 | 6.450 | 6.272 | 2,563,719 |
| 2024-08-22 | 6.560 | 6.610 | 6.410 | 6.430 | 6.252 | 4,137,970 |
| 2024-08-21 | 6.550 | 6.660 | 6.520 | 6.570 | 6.388 | 4,239,870 |
| 2024-08-20 | 6.930 | 7.060 | 6.650 | 6.650 | 6.466 | 8,423,670 |
| 2024-08-19 | 6.880 | 7.070 | 6.770 | 6.950 | 6.758 | 12,884,988 |
| 2024-08-16 | 7.130 | 7.700 | 7.070 | 7.090 | 6.894 | 20,288,280 |
| 2024-08-15 | 6.580 | 6.680 | 6.520 | 6.640 | 6.456 | 2,051,800 |
| 2024-08-14 | 6.650 | 6.670 | 6.570 | 6.580 | 6.398 | 1,621,400 |
| 2024-08-13 | 6.630 | 6.660 | 6.520 | 6.630 | 6.447 | 1,522,600 |
| 2024-08-12 | 6.580 | 6.670 | 6.570 | 6.600 | 6.417 | 1,341,300 |
| 2024-08-09 | 6.730 | 6.740 | 6.610 | 6.620 | 6.437 | 1,488,500 |
| 2024-08-08 | 6.640 | 6.710 | 6.590 | 6.660 | 6.476 | 1,591,625 |
| 2024-08-07 | 6.730 | 6.770 | 6.650 | 6.690 | 6.505 | 1,599,635 |
| 2024-08-06 | 6.560 | 6.730 | 6.560 | 6.720 | 6.534 | 2,752,049 |
| 2024-08-05 | 6.630 | 6.820 | 6.540 | 6.540 | 6.359 | 3,245,461 |
| 2024-08-02 | 6.860 | 6.920 | 6.730 | 6.730 | 6.544 | 3,053,290 |
| 2024-08-01 | 6.990 | 7.030 | 6.900 | 6.920 | 6.729 | 4,119,900 |
| 2024-07-31 | 6.630 | 7.000 | 6.630 | 6.970 | 6.777 | 4,902,136 |
| 2024-07-30 | 6.750 | 6.790 | 6.510 | 6.680 | 6.495 | 5,321,190 |
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.