Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	56.870	57.200	54.260	54.740	54.591	6,580,865
2024-04-29	54.400	57.380	54.400	56.540	56.387	8,072,389
2024-04-26	53.530	54.930	52.180	54.250	54.103	8,744,305
2024-04-25	55.520	55.970	54.820	55.090	54.941	3,384,620
2024-04-24	54.340	56.080	54.160	56.000	55.848	4,581,400
2024-04-23	54.180	55.520	54.180	54.380	54.232	3,584,618
2024-04-22	52.500	54.680	52.010	54.400	54.252	4,504,553
2024-04-19	54.270	54.690	53.230	53.420	53.275	4,401,823
2024-04-18	55.500	56.170	54.090	54.700	54.552	5,115,239
2024-04-17	54.280	56.290	54.280	55.710	55.559	5,581,306
2024-04-16	55.450	56.060	53.530	53.590	53.445	6,623,096
2024-04-15	57.520	58.200	54.880	55.930	55.778	7,109,861
2024-04-12	57.990	59.380	57.620	57.620	57.464	4,922,919
2024-04-11	56.800	58.600	56.500	57.950	57.793	5,442,972
2024-04-10	58.880	60.550	56.990	57.170	57.015	6,759,127
2024-04-09	58.000	59.700	57.360	59.200	59.039	6,724,506
2024-04-08	57.700	58.000	56.240	57.260	57.105	5,994,532
2024-04-03	60.100	60.210	57.970	57.970	57.813	7,498,049
2024-04-02	63.200	63.200	59.880	60.260	60.097	9,675,218
2024-04-01	62.290	63.460	62.200	63.230	63.058	7,054,276
2024-03-29	62.170	62.700	60.880	62.000	61.832	6,858,739
2024-03-28	61.250	64.110	61.250	63.070	62.899	10,230,930
2024-03-27	65.600	65.920	61.110	61.220	61.054	12,614,840
2024-03-26	68.900	70.410	65.000	65.900	65.721	18,284,891
2024-03-25	78.990	79.000	70.000	70.300	70.109	18,595,391
2024-03-22	76.910	82.000	75.080	78.800	78.586	20,092,490
2024-03-21	83.000	85.290	76.500	76.500	76.292	25,874,350
2024-03-20	75.000	78.880	72.800	78.480	78.267	20,134,520
2024-03-19	68.200	74.500	67.700	72.420	72.224	15,470,130
2024-03-18	68.500	68.610	65.930	68.220	68.035	9,047,534
2024-03-15	68.100	69.420	66.700	68.350	68.165	8,864,569
2024-03-14	68.500	69.000	65.780	68.810	68.623	14,914,460
2024-03-13	63.400	74.780	63.400	69.980	69.790	15,193,640
2024-03-12	63.180	64.130	62.210	63.150	62.979	4,369,966
2024-03-11	59.400	63.190	58.200	63.180	63.009	5,357,868
2024-03-08	60.090	60.880	58.690	59.700	59.538	3,877,602
2024-03-07	62.260	62.370	59.830	59.840	59.678	3,540,528
2024-03-06	62.800	63.580	61.700	61.790	61.622	3,741,307
2024-03-05	63.610	64.180	62.170	62.980	62.809	3,436,786
2024-03-04	65.550	66.350	63.560	64.190	64.016	3,902,825
2024-03-01	63.410	65.590	63.000	65.450	65.272	4,396,251
2024-02-29	59.890	63.680	59.760	63.400	63.228	4,414,807
2024-02-28	64.710	66.950	60.310	60.780	60.615	6,576,810
2024-02-27	61.230	64.030	60.670	64.030	63.856	4,129,984
2024-02-26	60.990	61.900	60.660	61.230	61.064	2,974,271
2024-02-23	62.500	62.500	60.630	61.710	61.543	2,589,272
2024-02-22	60.200	62.260	60.200	61.380	61.213	2,784,842
2024-02-21	59.000	61.650	58.620	60.000	59.837	2,849,219
2024-02-20	59.300	60.160	58.020	59.710	59.548	3,201,556
2024-02-19	59.200	59.700	57.730	59.540	59.378	4,732,156
2024-02-08	56.020	58.250	55.090	58.230	58.072	5,645,076
2024-02-07	54.050	57.060	53.500	55.650	55.499	6,275,066
2024-02-06	51.590	54.580	51.080	54.100	53.953	5,126,848
2024-02-05	53.110	54.190	48.610	51.900	51.759	5,715,859
2024-02-02	54.670	55.600	51.180	52.990	52.846	4,076,329
2024-02-01	54.270	56.260	53.700	54.660	54.512	4,266,128
2024-01-31	57.000	57.990	54.580	54.610	54.462	4,462,957
2024-01-30	59.780	61.980	58.080	58.200	58.042	3,057,101
2024-01-29	61.700	62.210	59.840	60.100	59.937	2,396,982
2024-01-26	62.450	62.810	61.610	61.710	61.543	2,259,043

← NewerPage 11 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.