Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	95.200	97.020	93.620	94.700	94.443	1,732,238
2022-08-03	94.190	98.180	93.250	94.850	94.593	2,709,595
2022-08-02	95.200	95.200	91.330	93.240	92.987	2,193,982
2022-08-01	95.860	96.680	93.600	96.210	95.949	2,085,312
2022-07-29	99.700	99.920	95.800	96.320	96.059	2,537,462
2022-07-28	96.870	100.80	95.590	99.960	99.689	3,370,606
2022-07-27	95.210	96.750	94.250	96.000	95.740	1,147,827
2022-07-26	93.880	95.400	92.700	95.000	94.742	1,571,545
2022-07-25	95.010	95.580	93.330	93.890	93.635	1,208,599
2022-07-22	96.390	96.700	93.500	94.810	94.553	1,551,376
2022-07-21	94.960	97.470	94.200	96.420	96.158	1,923,161
2022-07-20	94.490	96.500	93.700	95.120	94.862	1,785,700
2022-07-19	91.010	94.530	90.050	94.200	93.944	2,867,117
2022-07-18	90.810	92.420	90.480	91.000	90.753	2,437,661
2022-07-15	92.450	92.850	90.100	91.060	90.813	2,083,895
2022-07-14	91.460	93.230	90.510	91.940	91.691	1,506,019
2022-07-13	91.810	93.330	90.100	92.100	91.850	2,371,500
2022-07-12	94.000	94.590	91.730	91.730	91.481	2,232,528
2022-07-11	97.880	98.000	92.920	94.100	93.845	2,918,192
2022-07-08	98.990	99.710	97.470	98.200	97.934	2,375,384
2022-07-07	99.800	100.18	96.200	97.990	97.724	2,999,226
2022-07-06	100.00	102.80	99.030	99.800	99.529	2,318,554
2022-07-05	103.52	104.55	98.950	100.65	100.38	4,303,933
2022-07-04	102.93	105.55	101.91	104.38	104.10	3,156,001
2022-07-01	103.79	104.30	100.19	101.10	100.83	1,810,446
2022-06-30	103.50	105.32	102.30	103.78	103.50	1,955,414
2022-06-29	101.10	105.91	100.70	102.98	102.70	4,076,339
2022-06-28	102.04	102.79	98.460	101.61	101.33	3,083,489
2022-06-27	103.35	105.51	102.20	102.90	102.62	2,499,867
2022-06-24	104.34	106.58	103.10	103.93	103.65	2,527,112
2022-06-23	99.690	105.00	99.690	104.20	103.92	4,040,520
2022-06-22	102.69	104.29	98.920	99.310	99.041	4,179,097
2022-06-21	106.08	106.99	102.61	103.11	102.83	3,476,243
2022-06-20	104.78	108.86	103.10	107.06	106.77	3,014,581
2022-06-17	103.00	106.30	101.01	103.59	103.31	3,030,305
2022-06-16	101.09	106.90	100.11	104.50	104.22	3,922,018
2022-06-15	101.81	103.30	99.690	100.50	100.23	2,159,743
2022-06-14	100.46	101.41	97.080	100.31	100.04	2,399,407
2022-06-13	102.88	104.76	100.12	101.70	101.35	2,460,645
2022-06-10	100.33	104.18	99.450	102.00	101.65	5,491,694
2022-06-09	102.49	102.60	99.680	100.76	100.42	2,263,069
2022-06-08	98.980	104.66	98.980	102.54	102.19	2,589,164
2022-06-07	101.51	101.99	98.300	100.00	99.660	3,606,682
2022-06-06	97.500	103.79	96.580	103.00	102.65	4,172,692
2022-06-02	95.900	99.100	94.500	98.720	98.384	2,535,180
2022-06-01	94.030	97.140	93.400	95.900	95.574	3,679,556
2022-05-31	91.200	94.420	88.660	94.320	93.999	4,243,436
2022-05-30	85.690	93.510	85.110	90.920	90.611	5,171,756
2022-05-27	85.260	88.240	84.110	85.000	84.711	2,972,107
2022-05-26	83.900	86.770	80.610	84.910	84.621	2,876,253
2022-05-25	84.000	85.020	82.500	83.530	83.246	2,780,862
2022-05-24	90.010	90.350	83.960	84.060	83.774	3,242,490
2022-05-23	91.470	91.530	89.580	90.270	89.963	1,676,689
2022-05-20	87.150	91.500	86.760	90.830	90.521	2,956,058
2022-05-19	88.000	88.480	85.300	87.130	86.834	2,785,041
2022-05-18	86.990	92.730	86.600	89.700	89.395	3,861,470
2022-05-17	87.270	87.760	84.440	86.350	86.056	1,824,344
2022-05-16	88.510	89.500	85.500	86.070	85.777	2,041,491
2022-05-13	90.000	90.400	86.580	87.730	87.432	1,627,938
2022-05-12	86.520	89.690	85.000	89.400	89.096	2,423,538

← NewerPage 18 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.