Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	145.68	149.88	144.08	144.90	144.41	2,767,186
2022-02-09	147.94	153.00	144.53	147.17	146.67	2,929,583
2022-02-08	153.19	153.25	146.13	148.30	147.80	2,267,909
2022-02-07	157.00	158.00	150.40	153.17	152.65	2,042,727
2022-01-28	161.80	163.10	153.68	154.00	153.48	3,645,470
2022-01-27	171.50	171.69	156.72	161.80	161.25	4,943,856
2022-01-26	160.00	175.80	159.50	172.97	172.38	4,433,148
2022-01-25	175.20	176.00	168.00	168.37	167.80	1,733,955
2022-01-24	171.46	177.97	170.28	176.00	175.40	2,108,901
2022-01-21	176.84	178.33	170.85	173.84	173.25	2,684,955
2022-01-20	181.98	182.10	175.57	178.01	177.40	1,916,830
2022-01-19	183.99	184.01	178.00	181.10	180.48	1,717,791
2022-01-18	181.71	191.45	178.00	185.55	184.92	2,908,398
2022-01-17	166.84	182.31	166.84	179.70	179.09	4,735,318
2022-01-14	165.98	169.80	163.47	165.98	165.42	1,732,325
2022-01-13	166.28	170.88	165.00	165.88	165.32	2,329,680
2022-01-12	168.80	170.54	165.23	166.58	166.01	2,459,963
2022-01-11	171.87	172.00	167.02	168.94	168.37	2,036,672
2022-01-10	170.85	173.17	166.70	170.25	169.67	2,551,467
2022-01-07	172.30	175.88	170.00	171.20	170.62	2,162,090
2022-01-06	178.90	179.05	172.00	172.19	171.60	3,516,205
2022-01-05	187.23	188.98	177.10	179.05	178.44	3,459,957
2022-01-04	191.70	192.50	187.08	188.60	187.96	1,643,511
2021-12-31	190.35	191.58	186.80	191.00	190.35	1,642,646
2021-12-30	189.03	193.00	188.00	191.59	190.94	1,378,474
2021-12-29	196.00	197.93	187.20	189.02	188.38	3,206,329
2021-12-28	203.88	203.88	193.69	197.13	196.46	2,847,541
2021-12-27	206.98	207.50	200.80	203.99	203.30	1,098,612
2021-12-24	206.34	208.95	203.65	205.74	205.04	979,006
2021-12-23	210.73	210.93	205.02	206.42	205.72	979,686
2021-12-22	212.60	212.98	208.09	209.60	208.89	1,034,625
2021-12-21	204.04	212.00	203.57	211.90	211.18	1,156,745
2021-12-20	207.00	208.40	201.59	203.62	202.93	1,212,091
2021-12-17	206.01	208.88	201.55	207.05	206.35	1,458,451
2021-12-16	213.01	215.27	206.57	208.00	207.29	1,811,043
2021-12-15	217.00	218.79	210.67	214.50	213.77	1,778,322
2021-12-14	208.03	218.32	208.02	217.00	216.26	2,711,655
2021-12-13	207.20	212.00	203.00	211.00	210.28	2,718,176
2021-12-10	204.02	208.80	203.22	207.00	206.30	2,006,078
2021-12-09	203.01	209.49	200.11	205.10	204.40	2,531,200
2021-12-08	192.77	204.98	192.77	204.21	203.52	2,689,588
2021-12-07	199.00	199.81	192.00	192.48	191.83	2,073,237
2021-12-06	192.00	198.50	192.00	195.87	195.20	2,863,126
2021-12-03	199.00	201.28	193.01	195.89	195.22	1,849,958
2021-12-02	204.99	206.53	197.68	199.00	198.32	2,267,029
2021-12-01	198.17	209.60	195.00	205.99	205.29	3,480,123
2021-11-30	188.50	200.73	188.50	196.20	195.53	3,170,224
2021-11-29	190.50	193.40	185.50	189.75	189.10	3,253,875
2021-11-26	201.00	201.00	191.19	194.43	193.77	1,662,166
2021-11-25	189.13	202.18	189.13	198.80	198.12	2,745,049
2021-11-24	189.88	192.68	185.00	191.50	190.85	3,237,202
2021-11-23	199.01	201.62	189.00	190.00	189.35	2,981,313
2021-11-22	203.38	203.50	198.33	199.88	199.20	1,677,102
2021-11-19	202.30	205.20	199.37	203.39	202.70	1,019,071
2021-11-18	206.24	208.00	202.00	202.50	201.81	1,473,977
2021-11-17	206.01	209.55	204.52	206.23	205.53	1,854,221
2021-11-16	207.00	208.30	205.50	206.49	205.79	1,211,279
2021-11-15	211.09	211.98	205.03	206.00	205.30	1,103,209
2021-11-12	214.01	215.99	207.51	210.00	209.29	1,877,115
2021-11-11	216.58	219.20	212.57	215.40	214.67	1,574,095

← NewerPage 20 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.