Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	114.08	117.10	110.66	110.77	110.77	21,039,525
2026-07-22	113.01	125.15	109.00	118.91	118.91	34,847,953
2026-07-21	110.03	116.60	107.00	116.60	116.60	28,158,836
2026-07-20	112.60	114.79	107.20	113.02	113.02	23,836,559
2026-07-17	114.59	119.85	105.00	107.48	107.48	22,242,279
2026-07-16	109.00	115.36	106.40	112.60	112.60	22,926,732
2026-07-15	107.38	112.00	107.00	108.80	108.80	18,007,643
2026-07-14	106.50	109.00	101.50	105.97	105.97	15,275,525
2026-07-13	110.97	112.15	105.62	107.02	107.02	19,271,805
2026-07-10	108.02	115.38	106.23	111.24	111.24	24,168,592
2026-07-09	104.49	108.00	102.29	107.28	107.28	25,558,713
2026-07-08	89.410	106.56	89.410	106.56	106.56	26,226,264
2026-07-07	90.100	92.390	88.250	88.800	88.800	6,753,447
2026-07-06	92.040	92.460	89.420	90.160	90.160	6,827,004
2026-07-03	93.910	95.100	91.810	92.040	92.040	8,308,070
2026-07-02	99.890	100.30	93.240	93.700	93.700	11,920,679
2026-07-01	95.500	99.150	94.700	96.770	96.770	9,603,376
2026-06-30	91.070	98.210	90.200	96.200	96.200	12,127,742
2026-06-29	91.260	92.860	89.810	90.320	90.320	8,746,623
2026-06-26	95.150	95.990	89.210	89.300	89.300	11,156,789
2026-06-25	97.500	99.270	94.950	96.200	96.200	10,026,184
2026-06-24	96.350	97.400	93.000	96.590	96.590	7,882,072
2026-06-23	100.80	101.51	95.360	96.220	96.220	11,248,455
2026-06-22	100.35	102.44	97.100	102.29	102.29	10,990,385
2026-06-18	100.00	104.33	99.600	101.21	101.21	9,667,229
2026-06-17	97.770	101.44	95.700	101.31	101.31	10,873,390
2026-06-16	101.06	101.89	97.900	98.680	98.570	9,793,848
2026-06-15	99.000	102.23	99.000	101.92	101.81	9,318,167
2026-06-12	99.540	101.61	97.770	97.870	97.761	8,819,495
2026-06-11	99.000	101.41	96.540	98.000	97.891	8,469,353
2026-06-10	104.79	106.33	100.00	100.69	100.58	11,242,410
2026-06-09	105.00	110.50	103.00	106.88	106.76	15,185,040
2026-06-08	103.00	108.30	102.50	103.85	103.73	10,418,810
2026-06-05	110.11	111.26	107.00	107.90	107.78	10,309,140
2026-06-04	115.98	116.04	106.15	111.52	111.40	18,704,230
2026-06-03	116.40	121.84	114.75	117.56	117.43	14,952,300
2026-06-02	120.00	122.87	116.70	120.01	119.88	19,090,660
2026-06-01	109.80	125.88	109.80	116.84	116.71	27,635,770
2026-05-29	109.70	112.77	105.02	106.94	106.82	10,982,600
2026-05-28	109.00	109.89	105.68	108.28	108.16	8,831,614
2026-05-27	112.40	114.86	108.20	109.31	109.19	10,856,680
2026-05-26	115.00	115.36	110.15	112.93	112.80	10,079,360
2026-05-25	116.00	118.74	113.53	115.79	115.66	10,434,740
2026-05-22	113.60	117.39	111.11	115.79	115.66	10,146,760
2026-05-21	119.21	123.78	112.18	112.50	112.37	15,440,460
2026-05-20	122.12	123.39	118.00	118.76	118.63	11,989,980
2026-05-19	122.20	125.58	121.81	124.21	124.07	12,607,590
2026-05-18	119.14	123.88	118.01	119.30	119.17	11,888,710
2026-05-15	121.88	124.68	118.50	120.02	119.89	12,166,260
2026-05-14	129.94	131.51	121.49	121.49	121.35	14,389,830
2026-05-13	126.20	129.92	122.78	129.21	129.07	15,985,120
2026-05-12	130.11	134.80	126.68	128.59	128.45	19,171,289
2026-05-11	125.36	132.14	122.12	129.16	129.02	22,111,279
2026-05-08	128.63	131.31	123.30	123.52	123.38	22,982,980
2026-05-07	125.00	125.70	123.06	124.63	124.49	13,130,480
2026-05-06	121.00	128.37	120.02	125.60	125.46	20,286,699
2026-04-30	114.63	120.90	114.28	117.18	117.05	17,017,180
2026-04-29	113.19	115.82	112.17	113.60	113.47	11,003,170
2026-04-28	117.87	121.32	113.63	114.67	114.54	17,330,080
2026-04-27	114.01	122.48	111.00	119.16	119.03	21,434,070

← NewerPage 2 of 3 · 121 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.