Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	48.450	48.660	47.890	48.010	47.923	1,588,905
2024-07-26	48.560	49.090	48.250	48.500	48.413	1,814,125
2024-07-25	48.000	49.600	47.940	48.500	48.413	2,042,807
2024-07-24	48.520	48.980	48.100	48.350	48.263	2,304,985
2024-07-23	49.800	50.000	48.510	48.550	48.463	2,947,573
2024-07-22	51.350	51.930	50.130	50.340	50.249	4,495,263
2024-07-19	48.590	50.160	48.230	49.750	49.660	3,069,576
2024-07-18	48.430	48.900	47.760	48.600	48.512	1,813,000
2024-07-17	49.200	49.580	48.630	48.720	48.632	1,958,400
2024-07-16	47.950	49.690	47.450	49.120	49.031	2,224,147
2024-07-15	49.140	49.200	47.810	47.960	47.874	1,571,936
2024-07-12	49.700	49.730	48.850	49.240	49.151	1,825,240
2024-07-11	50.010	50.450	49.490	49.710	49.620	2,227,852
2024-07-10	49.200	50.490	48.960	49.230	49.141	1,911,438
2024-07-09	47.350	49.860	46.770	49.270	49.181	3,829,365
2024-07-08	48.620	48.650	46.930	47.030	46.945	2,638,644
2024-07-05	48.570	49.200	47.860	48.620	48.532	1,770,300
2024-07-04	49.500	49.900	48.640	48.640	48.552	2,404,939
2024-07-03	50.100	50.390	49.250	49.270	49.181	2,403,534
2024-07-02	50.360	51.970	50.060	50.420	50.329	3,063,805
2024-07-01	50.500	50.980	49.810	50.350	50.259	2,219,500
2024-06-28	51.500	52.220	50.520	50.530	50.439	3,878,627
2024-06-27	52.290	53.130	51.470	51.500	51.407	1,998,560
2024-06-26	50.000	52.810	49.680	52.600	52.505	4,709,903
2024-06-25	50.300	50.700	49.560	50.300	50.209	3,210,031
2024-06-24	51.880	52.280	49.960	50.100	50.010	4,058,835
2024-06-21	51.280	52.390	50.750	52.160	52.066	3,098,772
2024-06-20	51.730	52.680	51.240	51.320	51.228	3,659,590
2024-06-19	52.730	52.940	51.800	51.910	51.816	2,394,300
2024-06-18	51.520	53.940	51.510	52.550	52.455	4,009,758
2024-06-17	52.000	52.000	51.020	51.520	51.427	3,240,396
2024-06-14	52.760	53.080	51.580	52.280	52.186	4,419,874
2024-06-13	53.380	53.790	52.580	52.850	52.755	2,242,000
2024-06-12	53.980	54.490	53.280	53.330	53.234	2,560,199
2024-06-11	52.700	55.080	50.690	54.350	54.252	5,750,354
2024-06-07	53.020	53.330	52.310	53.030	52.934	3,376,887
2024-06-06	53.560	55.010	52.620	52.880	52.785	4,743,468
2024-06-05	54.510	55.800	54.300	54.820	54.721	2,682,230
2024-06-04	53.990	55.420	53.080	54.800	54.651	3,169,904
2024-06-03	54.210	54.450	53.170	54.080	53.933	2,977,956
2024-05-31	54.700	55.400	54.630	54.750	54.601	2,631,703
2024-05-30	54.180	54.930	53.720	54.580	54.432	1,590,427
2024-05-29	54.680	55.150	54.400	54.530	54.382	2,037,620
2024-05-28	54.050	54.830	53.610	54.600	54.452	2,305,048
2024-05-27	53.940	54.600	52.710	54.570	54.422	2,683,647
2024-05-24	54.700	55.300	53.400	53.780	53.634	3,174,015
2024-05-23	56.400	56.450	55.010	55.060	54.911	3,364,595
2024-05-22	55.070	56.420	54.680	56.080	55.928	3,392,173
2024-05-21	55.600	55.600	54.660	55.070	54.921	2,246,635
2024-05-20	54.300	56.080	53.810	55.290	55.140	3,835,531
2024-05-17	52.800	54.380	52.510	54.300	54.153	4,271,628
2024-05-16	53.000	53.970	52.400	52.820	52.677	3,706,977
2024-05-15	53.770	53.810	52.560	52.560	52.417	2,903,900
2024-05-14	54.090	54.470	53.180	53.990	53.844	4,690,734
2024-05-13	53.510	54.250	52.350	54.080	53.933	4,764,257
2024-05-10	55.470	55.670	53.420	53.800	53.654	4,743,256
2024-05-09	54.690	55.860	54.500	55.130	54.980	4,214,003
2024-05-08	55.910	56.000	54.510	54.520	54.372	5,367,988
2024-05-07	55.760	57.760	55.730	56.680	56.526	6,869,395
2024-05-06	56.490	56.700	55.350	55.600	55.449	5,431,247

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1100 CNY
2025-06-13	0.0630 CNY
2024-06-05	0.0500 CNY
2022-06-14	0.0700 CNY
2021-06-24	0.2000 CNY
2020-05-28	0.1900 CNY
2019-05-29	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.