Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	84.000	84.600	82.650	82.730	82.506	1,574,700
2023-10-31	85.000	85.190	82.800	83.900	83.672	2,176,500
2023-10-30	81.820	85.560	81.820	84.980	84.749	2,677,312
2023-10-27	82.100	82.830	80.440	82.500	82.276	3,311,499
2023-10-26	83.350	83.940	81.450	82.220	81.997	1,870,270
2023-10-25	82.520	84.770	82.220	82.730	82.506	1,872,839
2023-10-24	82.060	83.810	80.950	82.130	81.907	1,941,550
2023-10-23	83.910	89.660	81.530	82.020	81.797	2,625,164
2023-10-20	85.250	86.640	83.730	84.100	83.872	2,315,088
2023-10-19	85.930	88.880	85.830	86.540	86.305	2,113,517
2023-10-18	88.000	88.010	85.720	86.700	86.465	2,055,123
2023-10-17	88.600	90.650	87.330	88.260	88.021	1,630,504
2023-10-16	89.180	89.980	87.470	88.270	88.030	1,599,056
2023-10-13	90.110	90.500	88.300	89.260	89.018	2,125,613
2023-10-12	91.790	92.000	90.110	90.660	90.414	2,565,146
2023-10-11	92.670	93.390	90.750	91.030	90.783	4,051,528
2023-10-10	94.000	94.520	92.120	92.540	92.289	1,794,797
2023-10-09	93.090	94.270	91.820	93.520	93.266	1,663,381
2023-09-28	92.100	93.980	92.020	93.310	93.057	1,899,546
2023-09-27	94.000	94.000	92.240	92.300	92.050	1,632,735
2023-09-26	93.040	95.280	92.680	92.690	92.438	2,138,546
2023-09-25	95.270	95.270	92.250	93.210	92.957	2,051,396
2023-09-22	92.550	95.600	92.010	94.940	94.682	1,902,800
2023-09-21	92.940	94.490	92.620	93.010	92.758	1,196,223
2023-09-20	93.930	96.040	93.390	93.470	93.216	1,676,568
2023-09-19	95.760	96.890	94.060	94.060	93.805	1,004,300
2023-09-18	96.350	97.580	95.500	96.170	95.909	1,702,518
2023-09-15	98.210	98.480	96.390	96.940	96.677	1,567,932
2023-09-14	99.290	99.450	96.580	98.300	98.033	1,835,633
2023-09-13	101.21	101.73	98.400	99.290	99.021	1,989,447
2023-09-12	102.97	103.50	101.05	101.55	101.27	1,248,711
2023-09-11	102.22	105.70	100.80	103.12	102.84	1,783,013
2023-09-08	103.50	104.49	101.20	102.35	102.07	1,665,900
2023-09-07	106.01	106.46	104.00	104.01	103.73	970,079
2023-09-06	106.00	107.20	105.35	106.48	106.19	845,200
2023-09-05	106.69	107.99	106.01	106.65	106.36	1,087,030
2023-09-04	106.06	107.79	105.21	106.76	106.47	1,630,037
2023-09-01	110.11	110.27	105.60	106.06	105.77	1,577,130
2023-08-31	107.11	110.42	106.61	109.08	108.78	2,297,221
2023-08-30	104.70	108.48	104.21	107.60	107.31	2,180,208
2023-08-29	101.67	105.80	101.57	104.70	104.42	2,440,066
2023-08-28	109.00	110.00	101.79	102.16	101.88	2,548,124
2023-08-25	104.77	105.70	102.02	102.63	102.35	1,946,023
2023-08-24	107.11	108.46	104.62	105.77	105.48	2,252,300
2023-08-23	111.38	112.28	107.01	107.11	106.82	1,667,629
2023-08-22	109.75	112.57	107.00	111.38	111.08	2,240,671
2023-08-21	109.15	110.88	107.06	107.59	107.30	1,732,476
2023-08-18	112.38	112.99	109.18	109.18	108.88	977,455
2023-08-17	112.95	113.40	111.10	112.42	112.11	990,100
2023-08-16	113.98	115.20	112.12	112.50	112.19	1,585,258
2023-08-15	115.02	116.44	113.05	114.60	114.29	1,197,800
2023-08-14	112.84	115.95	112.02	115.70	115.39	1,539,544
2023-08-11	116.60	116.99	113.58	113.60	113.29	1,208,110
2023-08-10	115.70	117.21	115.01	116.36	116.04	928,255
2023-08-09	116.81	117.88	115.16	115.70	115.39	1,414,918
2023-08-08	116.99	117.00	114.50	116.48	116.16	1,842,200
2023-08-07	116.42	118.90	116.12	116.55	116.23	1,535,427
2023-08-04	114.50	118.30	114.50	117.39	117.07	2,560,514
2023-08-03	112.72	114.53	112.60	113.84	113.53	1,411,201
2023-08-02	113.19	113.50	111.69	113.07	112.76	1,140,966

← NewerPage 13 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.