Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	117.72	119.90	116.73	118.10	117.78	2,096,976
2023-05-04	119.00	119.16	115.57	117.89	117.57	2,755,899
2023-04-28	120.61	121.80	118.13	119.14	118.82	4,255,803
2023-04-27	120.00	121.98	118.03	118.99	118.67	3,733,188
2023-04-26	122.10	123.79	118.05	119.76	119.44	5,883,313
2023-04-25	122.36	126.36	121.48	122.95	122.62	3,792,360
2023-04-24	125.52	126.04	121.16	123.39	123.06	4,622,153
2023-04-21	134.72	134.72	125.00	125.52	125.18	6,655,333
2023-04-20	132.56	135.59	131.60	134.14	133.78	4,774,575
2023-04-19	133.61	134.80	130.00	131.92	131.56	5,973,532
2023-04-18	136.28	136.40	133.20	134.06	133.70	3,311,441
2023-04-17	137.99	138.88	134.91	136.70	136.33	3,840,824
2023-04-14	140.80	141.14	133.46	137.60	137.23	7,148,441
2023-04-13	145.00	148.51	139.58	140.20	139.82	7,145,677
2023-04-12	145.99	149.98	142.03	146.00	145.60	5,603,099
2023-04-11	146.16	147.98	143.00	146.14	145.74	4,020,965
2023-04-10	159.22	162.74	147.07	147.21	146.81	6,421,809
2023-04-07	163.50	164.49	157.00	159.20	158.77	5,947,702
2023-04-06	160.85	167.50	156.61	165.97	165.52	7,303,421
2023-04-04	147.51	163.50	147.00	162.88	162.44	12,856,410
2023-04-03	150.34	154.50	143.13	149.10	148.70	7,135,547
2023-03-31	144.13	148.89	141.60	147.96	147.56	3,849,602
2023-03-30	148.00	150.59	142.11	144.13	143.74	4,299,270
2023-03-29	145.98	152.00	143.00	148.71	148.31	6,877,073
2023-03-28	140.72	155.00	140.72	148.72	148.32	8,093,284
2023-03-27	137.00	146.50	136.50	140.69	140.31	8,089,428
2023-03-24	140.50	140.50	132.70	137.12	136.75	4,346,174
2023-03-23	134.00	139.60	133.11	138.69	138.31	3,250,543
2023-03-22	137.50	137.82	133.81	135.00	134.63	2,588,097
2023-03-21	132.80	138.88	132.80	137.82	137.45	3,643,791
2023-03-20	143.50	144.40	132.00	133.05	132.69	6,902,720
2023-03-17	140.73	145.49	138.80	143.62	143.23	5,178,436
2023-03-16	141.00	144.31	139.01	140.00	139.62	2,718,192
2023-03-15	147.40	147.88	140.80	142.20	141.81	2,723,439
2023-03-14	147.48	148.50	144.44	145.73	145.33	2,511,715
2023-03-13	143.00	149.80	141.11	147.60	147.20	4,571,981
2023-03-10	142.11	148.58	141.10	144.02	143.63	3,823,036
2023-03-09	139.70	143.78	138.00	142.91	142.52	2,090,676
2023-03-08	141.49	142.00	139.00	140.00	139.62	1,640,212
2023-03-07	139.54	143.48	139.54	140.62	140.24	2,615,444
2023-03-06	138.60	144.25	136.91	140.54	140.16	3,460,997
2023-03-03	142.36	143.59	137.60	138.58	138.20	3,339,512
2023-03-02	146.17	146.98	141.66	142.85	142.46	2,844,864
2023-03-01	143.35	147.07	140.25	146.28	145.88	4,041,476
2023-02-28	139.88	143.50	138.50	142.82	142.43	3,629,604
2023-02-27	138.00	139.91	136.58	137.21	136.84	2,371,835
2023-02-24	139.97	143.30	138.38	139.60	139.22	1,884,340
2023-02-23	139.14	141.15	137.50	139.70	139.32	1,575,002
2023-02-22	138.99	141.88	135.90	140.00	139.62	2,459,946
2023-02-21	140.64	142.26	137.58	139.00	138.62	2,326,283
2023-02-20	137.00	141.60	136.50	140.66	140.28	3,507,133
2023-02-17	144.02	145.42	136.00	136.00	135.63	4,491,549
2023-02-16	143.98	149.96	142.35	145.45	145.06	4,631,022
2023-02-15	140.81	147.00	140.80	144.50	144.11	3,660,187
2023-02-14	141.41	142.83	140.00	141.39	141.01	2,084,966
2023-02-13	141.80	142.99	139.82	142.28	141.89	3,050,004
2023-02-10	143.65	145.20	139.90	141.50	141.12	2,929,102
2023-02-09	141.99	145.58	139.50	144.30	143.91	2,898,100
2023-02-08	143.00	144.63	141.71	142.10	141.71	1,796,561
2023-02-07	146.46	146.61	142.26	143.68	143.29	3,298,047

← NewerPage 15 of 21 · 1,212 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.