Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	86.520	89.690	85.000	89.400	89.096	2,423,538
2022-05-11	85.940	91.780	85.550	88.570	88.269	3,556,192
2022-05-10	84.010	86.900	83.410	86.000	85.708	2,696,722
2022-05-09	87.010	87.600	85.250	86.000	85.708	2,059,408
2022-05-06	90.090	91.990	88.000	88.520	88.219	1,513,000
2022-05-05	88.980	92.740	87.670	92.200	91.887	2,898,852
2022-04-29	86.490	89.850	85.000	89.150	88.847	3,854,050
2022-04-28	86.000	86.210	82.050	84.780	84.492	3,211,094
2022-04-27	88.000	88.000	83.000	86.770	86.475	3,593,367
2022-04-26	91.050	91.100	86.220	87.000	86.704	3,260,587
2022-04-25	93.010	94.890	88.720	89.270	88.966	2,620,069
2022-04-22	97.400	97.880	94.200	95.300	94.976	2,465,755
2022-04-21	98.900	103.50	96.760	97.600	97.268	3,184,652
2022-04-20	101.69	105.99	100.00	100.10	99.760	2,888,624
2022-04-19	100.92	101.30	98.200	99.400	99.062	1,961,224
2022-04-18	98.150	101.49	95.730	100.21	99.869	1,930,638
2022-04-15	95.000	101.16	93.530	99.010	98.673	3,539,651
2022-04-14	97.690	98.300	94.500	94.940	94.617	2,817,811
2022-04-13	100.00	100.00	96.800	97.260	96.929	2,265,090
2022-04-12	101.74	102.80	98.000	100.89	100.55	3,214,302
2022-04-11	104.70	105.73	101.19	102.45	102.10	2,696,452
2022-04-08	107.33	108.01	104.86	106.31	105.95	2,112,264
2022-04-07	109.80	111.99	106.86	107.35	106.99	2,684,998
2022-04-06	112.03	112.39	108.00	110.97	110.59	2,454,847
2022-04-01	111.66	112.88	109.00	111.85	111.47	2,004,165
2022-03-31	109.56	114.29	108.47	111.56	111.18	3,166,476
2022-03-30	109.35	110.39	106.72	109.80	109.43	3,975,071
2022-03-29	111.75	112.20	108.21	109.35	108.98	2,699,045
2022-03-28	111.90	112.92	109.60	111.30	110.92	2,393,332
2022-03-25	117.85	119.55	112.27	113.19	112.81	2,682,592
2022-03-24	117.91	119.37	113.02	117.98	117.58	2,910,307
2022-03-23	118.22	119.08	115.05	117.27	116.87	2,681,322
2022-03-22	121.14	121.60	117.20	118.19	117.79	2,052,524
2022-03-21	123.89	124.00	120.11	120.64	120.23	1,993,470
2022-03-18	119.00	123.29	118.34	121.20	120.79	2,455,831
2022-03-17	123.00	123.25	119.08	119.98	119.57	3,502,970
2022-03-16	119.16	124.53	114.15	121.62	121.21	4,016,637
2022-03-15	124.50	124.89	117.47	117.85	117.45	3,026,077
2022-03-14	126.88	127.80	121.92	122.15	121.73	2,467,549
2022-03-11	130.03	130.17	123.66	128.10	127.66	3,330,295
2022-03-10	130.05	134.25	129.05	131.50	131.05	1,852,216
2022-03-09	130.00	130.00	122.26	127.24	126.81	2,464,031
2022-03-08	134.95	136.48	127.21	130.22	129.78	2,838,294
2022-03-07	139.00	139.00	131.19	132.55	132.10	2,247,057
2022-03-04	143.00	144.77	139.02	140.33	139.85	1,893,639
2022-03-03	142.00	143.40	139.08	142.69	142.20	1,999,247
2022-03-02	142.29	143.50	139.10	142.06	141.58	1,241,164
2022-03-01	145.30	146.00	141.49	142.43	141.95	1,854,158
2022-02-28	148.00	149.79	143.04	145.50	145.01	1,701,223
2022-02-25	144.75	149.75	143.91	148.08	147.58	1,711,750
2022-02-24	146.80	149.60	141.28	142.91	142.42	2,349,147
2022-02-23	141.23	148.50	141.23	147.56	147.06	2,317,703
2022-02-22	145.20	145.71	140.28	143.02	142.53	2,596,076
2022-02-21	148.03	151.82	144.61	146.72	146.22	2,338,575
2022-02-18	145.99	145.99	140.68	145.56	145.07	2,525,096
2022-02-17	146.34	147.25	144.06	145.79	145.29	1,920,928
2022-02-16	148.51	151.55	142.38	146.27	145.77	2,195,193
2022-02-15	145.95	146.97	142.00	146.63	146.13	2,551,822
2022-02-14	147.10	147.81	142.66	144.50	144.01	3,028,509
2022-02-11	144.80	149.88	143.00	147.10	146.60	2,659,911

← NewerPage 19 of 21 · 1,220 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.