SF Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.030	30.300	26.850	30.130	30.130	30,597,332
2026-10-22	31.300	31.600	29.580	29.610	29.610	19,736,194
2026-10-21	31.430	32.540	31.200	31.530	31.530	19,422,413
2026-10-20	30.860	32.130	30.700	31.280	31.280	19,572,812
2026-10-19	31.290	31.360	29.270	30.890	30.890	20,144,273
2026-10-16	32.230	32.500	31.280	31.550	31.550	19,412,158
2026-10-15	31.900	32.570	31.200	31.200	31.200	25,799,311
2026-10-14	34.480	35.010	33.330	33.360	33.360	17,866,703
2026-10-13	33.070	35.250	31.930	34.600	34.600	27,607,943
2026-10-12	35.510	35.600	34.080	34.210	34.210	18,649,273
2026-10-09	37.480	37.510	33.980	35.780	35.780	31,057,688
2026-10-08	38.810	39.480	37.000	37.410	37.410	30,125,449
2026-09-30	42.100	42.280	38.980	39.160	39.160	37,524,234
2026-09-29	42.900	42.900	40.530	41.980	41.980	37,342,508
2026-09-28	45.000	45.300	41.610	44.440	44.440	51,343,055
2026-09-24	43.300	45.480	42.830	44.290	44.290	53,658,559
2026-09-23	42.980	45.190	41.880	43.820	43.820	50,379,219
2026-09-22	45.200	45.320	41.850	42.160	42.160	55,519,484
2026-09-21	45.550	46.990	44.200	45.060	45.060	50,270,246
2026-09-18	44.610	45.500	43.550	45.340	45.340	54,539,184
2026-09-17	43.590	45.700	42.510	44.590	44.590	60,469,375
2026-09-16	41.980	44.360	41.850	43.450	43.450	56,455,426
2026-09-15	43.010	43.100	41.700	41.780	41.780	53,506,805
2026-09-14	39.610	44.570	38.500	43.360	43.360	67,446,305
2026-09-11	38.400	40.940	38.400	40.430	40.430	48,323,090
2026-09-10	41.000	42.500	39.690	39.990	39.990	60,390,035
2026-09-09	40.010	42.800	38.730	42.300	42.300	75,657,594
2026-09-08	38.990	40.800	37.690	39.410	39.410	66,782,641
2026-09-07	36.180	38.910	34.800	38.590	38.590	63,666,492
2026-09-04	38.420	39.800	36.100	36.690	36.690	67,079,391
2026-09-03	35.990	38.600	35.540	37.850	37.850	78,615,812
2026-09-02	35.010	37.600	34.770	35.280	35.280	49,308,617
2026-09-01	37.630	37.650	35.010	35.640	35.640	31,082,996
2026-08-31	35.500	37.270	35.320	37.180	37.180	26,952,508
2026-08-28	37.640	38.000	36.210	36.280	36.280	34,541,590
2026-08-27	34.730	37.590	34.730	37.470	37.470	45,200,246
2026-08-26	35.650	35.800	33.500	34.670	34.670	28,745,471
2026-08-25	34.170	36.250	33.100	35.650	35.650	36,044,766
2026-08-24	35.890	36.040	33.530	34.660	34.660	24,614,371
2026-08-21	34.400	36.250	33.880	35.770	35.770	26,922,809
2026-08-20	36.140	36.220	34.330	34.780	34.780	34,195,812
2026-08-19	37.120	37.930	35.390	35.780	35.780	49,960,281
2026-08-18	40.800	40.980	38.030	39.120	39.120	53,167,871
2026-08-17	38.040	40.330	37.520	39.820	39.820	57,766,734
2026-08-14	36.380	37.370	35.700	36.990	36.990	26,759,652
2026-08-13	37.060	37.680	35.880	35.960	35.960	31,797,211
2026-08-12	36.000	37.100	35.630	36.620	36.620	30,467,863
2026-08-11	35.990	36.630	34.860	35.730	35.730	29,814,611
2026-08-10	36.940	37.170	34.880	35.960	35.960	39,040,152
2026-08-07	35.190	37.490	34.730	36.920	36.920	49,799,379
2026-08-06	33.300	35.710	32.770	35.000	35.000	49,456,984
2026-08-05	30.970	34.200	30.490	33.730	33.730	45,847,438
2026-08-04	29.050	30.860	28.700	30.560	30.560	28,336,025
2026-08-03	29.570	29.790	28.400	28.620	28.620	27,574,043
2026-07-31	31.230	32.170	29.500	29.520	29.520	39,159,344
2026-07-30	32.120	32.330	28.580	29.320	29.320	35,624,293
2026-07-29	32.990	33.550	30.700	32.370	32.370	34,601,551
2026-07-28	35.690	35.910	32.600	33.000	33.000	28,902,361
2026-07-27	35.050	36.130	33.610	36.090	36.090	28,035,381

Page 1 of 1 · 59 trading days

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.