Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	107.50	114.85	103.89	111.96	111.84	17,692,910
2026-04-23	109.61	111.10	106.78	108.38	108.26	9,044,709
2026-04-22	109.00	110.45	108.35	110.26	110.14	8,240,062
2026-04-21	112.00	112.08	108.68	109.60	109.48	7,970,590
2026-04-20	112.00	115.01	110.00	112.26	112.13	9,811,156
2026-04-17	114.00	116.98	111.20	113.02	112.89	14,301,900
2026-04-16	108.92	113.22	108.28	113.14	113.01	17,218,289
2026-04-15	111.51	111.65	106.64	106.79	106.67	11,109,310
2026-04-14	109.18	111.75	108.75	110.84	110.72	15,202,220
2026-04-13	103.60	109.50	103.34	106.89	106.77	12,880,630
2026-04-10	104.00	107.47	103.16	105.49	105.37	12,942,210
2026-04-09	104.01	104.23	102.03	102.75	102.64	9,447,959
2026-04-08	99.200	106.87	99.200	106.70	106.58	14,752,430
2026-04-07	97.300	97.720	95.430	95.890	95.783	7,817,899
2026-04-03	98.890	99.000	95.600	95.800	95.693	7,471,123
2026-04-02	102.88	102.88	97.030	98.000	97.891	11,421,830
2026-04-01	106.00	106.80	102.33	103.36	103.24	8,991,959
2026-03-31	103.00	105.50	101.55	101.72	101.61	6,030,976
2026-03-30	103.00	103.65	100.12	103.14	103.03	6,098,798
2026-03-27	102.11	105.00	99.130	104.04	103.92	6,907,003
2026-03-26	106.30	108.28	102.95	103.41	103.29	7,083,598
2026-03-25	104.30	108.25	103.69	106.31	106.19	8,857,891
2026-03-24	104.51	105.00	101.10	103.69	103.57	9,642,040
2026-03-23	109.05	110.50	102.18	102.80	102.69	13,525,640
2026-03-20	116.70	117.32	110.41	110.47	110.35	9,695,771
2026-03-19	115.68	118.15	114.38	116.35	116.22	7,414,290
2026-03-18	114.21	120.94	114.21	118.49	118.36	13,320,270
2026-03-17	120.00	120.20	113.71	113.85	113.72	8,851,067
2026-03-16	120.04	120.10	116.13	118.48	118.35	8,078,141
2026-03-13	124.52	124.96	119.55	120.04	119.91	9,903,543
2026-03-12	127.70	130.47	124.80	125.00	124.86	13,237,750
2026-03-11	132.57	135.50	127.88	129.80	129.66	17,319,730
2026-03-10	128.60	135.98	127.88	130.13	129.98	22,015,010
2026-03-09	118.88	128.50	115.30	127.30	127.16	22,928,279
2026-03-06	116.50	118.48	115.70	117.45	117.32	7,934,474
2026-03-05	118.50	118.68	115.00	116.01	115.88	6,875,861
2026-03-04	117.77	119.77	115.66	116.00	115.87	7,656,419
2026-03-03	125.60	126.47	117.22	118.49	118.36	12,346,390
2026-03-02	126.90	128.28	124.55	125.60	125.46	10,990,860
2026-02-27	124.97	132.70	124.72	131.10	130.95	14,931,290
2026-02-26	127.28	127.50	124.59	125.28	125.14	10,480,420
2026-02-25	129.15	129.93	125.14	127.17	127.03	11,428,150
2026-02-24	143.88	145.00	125.80	126.99	126.85	22,556,289
2026-02-13	151.68	156.15	146.11	146.51	146.35	14,444,910
2026-02-12	150.00	157.68	148.03	154.73	154.56	17,512,480
2026-02-11	143.88	150.42	143.88	146.90	146.74	12,566,660
2026-02-10	142.05	147.19	140.10	143.53	143.37	12,467,750
2026-02-09	140.01	142.74	136.75	141.45	141.29	11,846,920
2026-02-06	137.80	140.50	134.08	136.28	136.13	9,745,942
2026-02-05	139.02	141.84	138.28	139.49	139.33	8,085,755
2026-02-04	145.99	146.50	138.25	142.70	142.54	14,198,330
2026-02-03	146.99	150.38	142.72	149.99	149.82	15,185,570
2026-02-02	160.65	161.88	143.60	144.22	144.06	19,484,939
2026-01-30	166.49	168.69	154.81	160.67	160.49	17,398,881
2026-01-29	171.36	182.30	168.80	169.54	169.35	19,281,471
2026-01-28	187.18	188.00	174.51	175.51	175.31	21,070,211
2026-01-27	173.40	182.80	169.88	180.69	180.49	21,057,859
2026-01-26	176.10	182.00	168.27	173.43	173.24	21,574,350
2026-01-23	161.66	169.88	157.01	167.24	167.05	22,671,840
2026-01-22	141.15	167.05	141.05	167.05	166.86	24,615,000

← NewerPage 3 of 21 · 1,219 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.