Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	112.56	114.11	112.13	113.20	112.89	1,191,218
2023-07-31	110.55	114.50	110.00	112.97	112.66	2,262,781
2023-07-28	107.10	111.18	106.77	110.70	110.40	1,655,434
2023-07-27	110.39	110.48	107.22	107.55	107.26	1,354,816
2023-07-26	110.88	112.34	109.00	110.60	110.30	2,012,633
2023-07-25	108.51	112.98	108.38	111.77	111.47	2,684,261
2023-07-24	108.20	109.50	107.30	107.91	107.62	960,830
2023-07-21	108.89	109.09	107.20	108.12	107.83	754,227
2023-07-20	111.85	112.50	108.50	108.55	108.26	1,664,150
2023-07-19	111.63	113.10	111.02	111.09	110.79	1,004,517
2023-07-18	113.01	113.87	111.62	111.98	111.68	1,100,595
2023-07-17	115.66	117.47	111.88	113.02	112.71	2,066,982
2023-07-14	106.66	115.58	106.66	113.81	113.50	3,686,396
2023-07-13	106.21	107.96	105.57	106.80	106.51	2,021,012
2023-07-12	110.40	110.87	106.00	106.10	105.81	1,925,041
2023-07-11	109.21	111.27	109.00	109.80	109.50	987,514
2023-07-10	108.82	111.00	106.79	109.51	109.21	1,385,213
2023-07-07	110.60	110.60	107.39	108.29	108.00	2,372,249
2023-07-06	112.23	113.57	111.00	111.06	110.76	1,644,400
2023-07-05	113.75	115.00	112.00	112.11	111.81	1,856,166
2023-07-04	114.81	116.58	113.50	113.85	113.54	3,214,053
2023-07-03	114.00	115.77	111.30	115.42	115.11	2,327,875
2023-06-30	112.98	113.96	111.74	113.25	112.94	1,770,886
2023-06-29	112.33	115.47	111.00	113.30	112.99	1,984,974
2023-06-28	114.12	115.49	109.50	112.71	112.40	3,139,016
2023-06-27	117.50	117.88	113.80	114.12	113.81	2,563,985
2023-06-26	121.00	121.47	113.59	114.15	113.84	3,848,840
2023-06-21	127.25	127.69	121.13	121.19	120.86	3,413,795
2023-06-20	126.14	128.81	125.87	128.05	127.70	3,275,181
2023-06-19	126.51	127.88	124.75	126.48	126.14	2,777,406
2023-06-16	122.00	128.88	120.39	126.50	126.16	4,479,707
2023-06-15	127.70	127.77	121.37	121.91	121.58	3,682,452
2023-06-14	126.58	128.48	125.40	126.95	126.61	1,916,879
2023-06-13	124.00	127.88	122.31	126.98	126.64	2,471,242
2023-06-12	123.00	125.37	122.13	124.20	123.86	1,949,991
2023-06-09	121.33	124.66	120.48	123.45	123.12	2,498,890
2023-06-08	122.00	122.40	119.56	120.65	120.32	1,732,799
2023-06-07	122.44	124.64	121.22	122.35	122.02	2,144,137
2023-06-06	126.62	127.50	121.60	122.25	121.92	2,271,099
2023-06-05	128.98	130.32	125.90	126.31	125.97	2,755,020
2023-06-02	126.40	133.38	125.90	130.32	129.97	3,903,109
2023-06-01	123.13	127.37	121.20	126.37	126.03	3,490,431
2023-05-31	121.27	126.90	121.27	124.61	124.27	4,559,054
2023-05-30	120.80	120.80	117.00	120.40	120.07	2,646,954
2023-05-29	123.50	123.50	119.25	120.88	120.55	1,582,315
2023-05-26	120.00	122.57	119.19	122.22	121.89	1,870,873
2023-05-25	119.06	120.78	117.00	120.16	119.83	2,153,316
2023-05-24	120.45	121.35	119.21	119.57	119.25	1,510,088
2023-05-23	123.00	124.07	120.71	121.07	120.74	2,309,926
2023-05-22	122.55	123.33	120.09	122.19	121.86	2,460,743
2023-05-19	124.03	126.38	122.10	123.94	123.60	5,002,876
2023-05-18	119.06	124.62	117.83	122.18	121.85	3,919,695
2023-05-17	118.82	121.50	118.38	119.35	119.03	2,369,834
2023-05-16	119.00	122.16	117.78	119.73	119.41	4,186,068
2023-05-15	113.19	120.41	113.19	119.57	119.25	3,797,077
2023-05-12	114.00	115.88	112.77	113.18	112.87	1,987,494
2023-05-11	115.30	119.94	114.80	114.80	114.49	2,472,369
2023-05-10	116.30	117.00	114.05	115.05	114.74	2,404,548
2023-05-09	119.00	119.02	115.68	116.03	115.72	2,540,673
2023-05-08	118.10	119.50	117.00	118.38	118.06	2,239,688

← NewerPage 14 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.