Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	60.880	62.800	59.850	62.600	62.430	3,005,686
2024-01-24	61.050	61.380	58.810	61.050	60.884	3,684,163
2024-01-23	60.170	61.730	59.810	60.830	60.665	3,379,941
2024-01-22	62.800	62.840	59.800	60.170	60.007	4,113,148
2024-01-19	63.500	64.380	62.870	63.190	63.019	2,423,536
2024-01-18	62.050	63.990	61.670	63.780	63.607	4,202,468
2024-01-17	64.010	65.400	62.500	62.500	62.330	3,177,682
2024-01-16	64.800	65.440	63.070	64.350	64.175	3,269,571
2024-01-15	65.010	65.500	64.130	64.350	64.175	2,144,960
2024-01-12	65.470	65.740	64.760	65.300	65.123	2,960,175
2024-01-11	63.650	67.000	63.650	65.930	65.751	4,865,520
2024-01-10	64.150	64.730	63.210	63.500	63.328	3,095,392
2024-01-09	64.900	66.000	64.030	64.500	64.325	3,449,408
2024-01-08	66.060	66.620	64.700	64.870	64.694	3,075,674
2024-01-05	66.790	67.170	66.110	66.600	66.419	3,572,954
2024-01-04	67.830	68.300	66.460	66.660	66.479	4,086,215
2024-01-03	68.970	70.060	67.340	67.770	67.586	4,047,332
2024-01-02	72.360	72.900	69.080	69.330	69.142	4,496,293
2023-12-29	72.860	73.080	71.650	72.290	72.094	3,915,386
2023-12-28	69.690	73.390	69.190	72.620	72.423	4,892,294
2023-12-27	70.280	70.870	69.310	69.950	69.760	2,324,178
2023-12-26	70.040	70.880	69.460	70.280	70.089	2,643,348
2023-12-25	71.010	73.000	70.510	70.630	70.438	3,265,200
2023-12-22	72.950	73.280	70.400	71.000	70.807	4,558,200
2023-12-21	71.760	74.200	71.510	72.990	72.792	3,864,873
2023-12-20	74.500	74.770	71.640	71.760	71.565	3,887,700
2023-12-19	75.700	75.890	72.900	74.000	73.799	5,437,339
2023-12-18	78.100	78.400	75.210	75.690	75.485	3,712,019
2023-12-15	80.590	81.370	78.000	78.100	77.888	2,890,600
2023-12-14	81.840	82.770	80.410	80.690	80.471	1,629,440
2023-12-13	84.190	84.640	81.500	81.660	81.438	1,874,989
2023-12-12	85.500	85.790	84.050	84.580	84.351	1,269,971
2023-12-11	83.970	85.440	81.000	85.360	85.128	2,102,055
2023-12-08	82.540	84.580	82.380	84.390	84.161	2,897,762
2023-12-07	82.440	84.000	81.720	82.510	82.286	1,618,879
2023-12-06	82.870	83.880	81.210	82.860	82.635	1,504,012
2023-12-05	86.000	86.340	82.560	82.700	82.476	1,618,110
2023-12-04	86.480	87.390	85.920	86.350	86.116	1,401,580
2023-12-01	84.300	86.990	83.520	86.200	85.966	1,595,864
2023-11-30	84.930	85.350	83.800	84.400	84.171	1,198,481
2023-11-29	85.600	86.640	84.680	84.810	84.580	1,270,621
2023-11-28	85.010	86.720	84.500	85.900	85.667	1,652,138
2023-11-27	84.860	86.290	84.360	84.800	84.570	1,417,872
2023-11-24	87.850	88.200	85.510	85.630	85.398	1,445,698
2023-11-23	87.020	88.480	85.500	87.850	87.612	1,827,935
2023-11-22	87.210	89.430	87.210	87.350	87.113	1,930,493
2023-11-21	88.710	89.490	87.540	87.640	87.402	1,810,957
2023-11-20	87.800	89.600	86.860	88.650	88.409	1,247,200
2023-11-17	87.740	88.880	87.100	87.650	87.412	1,080,057
2023-11-16	88.720	89.990	87.890	87.970	87.731	1,207,297
2023-11-15	90.130	90.880	88.700	89.070	88.828	1,360,317
2023-11-14	88.130	90.750	87.990	89.800	89.556	2,162,747
2023-11-13	86.930	88.800	86.780	88.120	87.881	2,007,218
2023-11-10	87.530	88.170	86.790	86.850	86.614	1,388,313
2023-11-09	88.510	89.310	86.890	88.170	87.931	2,144,207
2023-11-08	86.500	90.980	86.500	88.340	88.100	3,693,403
2023-11-07	85.900	87.680	84.800	87.000	86.764	3,179,498
2023-11-06	84.150	86.540	83.830	85.990	85.757	3,097,568
2023-11-03	81.880	84.480	81.500	83.510	83.283	2,008,654
2023-11-02	82.510	83.490	81.550	81.700	81.478	1,539,750

← NewerPage 12 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.