Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	146.50	148.42	143.16	145.61	145.21	4,272,592
2023-02-03	144.20	149.00	143.55	149.00	148.60	3,705,552
2023-02-02	152.00	154.19	144.10	145.51	145.12	5,825,600
2023-02-01	151.36	155.87	147.23	153.98	153.56	4,011,921
2023-01-31	156.89	157.20	148.56	151.00	150.59	4,573,014
2023-01-30	152.01	163.65	145.21	161.01	160.57	6,214,354
2023-01-20	156.00	158.00	146.77	153.57	153.15	5,986,973
2023-01-19	150.00	161.00	148.50	155.00	154.58	5,353,133
2023-01-18	137.17	153.66	137.00	153.60	153.18	6,468,593
2023-01-17	141.00	142.60	135.10	137.00	136.63	2,845,620
2023-01-16	130.25	140.54	130.25	135.23	134.86	4,161,208
2023-01-13	129.00	131.60	127.37	129.48	129.13	2,244,006
2023-01-12	125.70	129.50	124.30	128.50	128.15	2,528,871
2023-01-11	134.99	135.93	124.29	125.71	125.37	4,412,148
2023-01-10	132.98	138.50	130.50	136.20	135.83	3,277,354
2023-01-09	127.50	136.58	126.10	134.56	134.19	4,481,021
2023-01-06	125.01	129.60	122.30	129.21	128.86	3,107,346
2023-01-05	122.19	127.01	121.60	125.00	124.66	3,414,337
2023-01-04	124.25	124.99	120.82	122.50	122.17	4,083,911
2023-01-03	112.00	125.00	110.60	125.00	124.66	5,869,209
2022-12-30	113.43	114.62	110.82	112.55	112.24	1,810,384
2022-12-29	111.11	114.80	109.68	113.43	113.12	1,941,689
2022-12-28	113.65	114.70	110.80	111.32	111.02	2,106,343
2022-12-27	113.38	114.50	112.00	112.70	112.39	1,330,960
2022-12-26	111.10	115.04	110.01	113.36	113.05	1,498,340
2022-12-23	108.18	112.95	106.58	111.29	110.99	2,437,547
2022-12-22	105.50	109.80	102.12	107.64	107.35	2,752,513
2022-12-21	104.05	104.40	102.57	103.54	103.26	1,268,142
2022-12-20	105.58	107.00	101.82	103.51	103.23	2,134,638
2022-12-19	108.00	108.80	103.91	107.02	106.73	1,873,601
2022-12-16	107.86	108.62	105.10	108.00	107.71	1,703,390
2022-12-15	111.50	111.50	108.36	108.78	108.48	1,617,239
2022-12-14	109.29	113.00	109.29	110.29	109.99	1,356,014
2022-12-13	113.47	113.78	108.90	110.04	109.74	1,785,157
2022-12-12	111.70	115.29	111.04	112.88	112.57	2,812,351
2022-12-09	110.05	113.00	108.00	112.86	112.55	2,907,706
2022-12-08	112.53	112.67	109.58	110.50	110.20	1,986,864
2022-12-07	114.17	116.00	111.88	113.01	112.70	1,819,699
2022-12-06	114.99	116.90	113.82	115.00	114.69	1,511,038
2022-12-05	119.60	120.00	114.08	115.20	114.89	2,270,961
2022-12-02	117.00	120.24	115.44	116.13	115.81	2,319,134
2022-12-01	114.00	118.28	113.77	117.18	116.86	3,972,325
2022-11-30	111.30	113.50	109.01	112.23	111.93	2,421,763
2022-11-29	110.54	114.00	109.01	110.83	110.53	2,123,104
2022-11-28	109.88	112.67	108.00	110.50	110.20	2,035,951
2022-11-25	112.00	113.21	109.50	110.58	110.28	1,900,747
2022-11-24	115.00	115.64	111.31	112.75	112.44	1,782,767
2022-11-23	115.12	117.50	111.22	114.72	114.41	4,153,446
2022-11-22	117.98	119.44	116.10	117.47	117.15	1,594,562
2022-11-21	120.80	120.99	115.00	118.27	117.95	2,980,688
2022-11-18	128.60	129.26	119.00	119.60	119.28	5,297,200
2022-11-17	120.39	125.14	117.10	125.14	124.80	3,561,231
2022-11-16	120.00	122.26	117.71	118.34	118.02	2,768,124
2022-11-15	118.69	123.70	118.69	119.55	119.23	3,541,832
2022-11-14	119.79	121.01	118.08	119.49	119.17	3,333,800
2022-11-11	125.00	126.00	116.99	122.00	121.67	5,880,902
2022-11-10	122.78	127.38	121.78	122.70	122.37	2,064,573
2022-11-09	124.71	125.57	121.80	124.00	123.66	2,008,528
2022-11-08	126.66	127.00	122.09	124.71	124.37	3,114,622
2022-11-07	126.79	130.00	124.50	126.64	126.30	2,919,269

← NewerPage 16 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.