Sangfor Technologies Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 138.64 | 142.00 | 137.14 | 139.21 | 139.05 | 8,457,787 |
| 2026-01-20 | 144.99 | 145.47 | 138.08 | 140.52 | 140.36 | 10,802,880 |
| 2026-01-19 | 149.32 | 151.33 | 141.26 | 142.62 | 142.46 | 15,753,960 |
| 2026-01-16 | 150.15 | 162.15 | 150.15 | 152.03 | 151.86 | 17,569,760 |
| 2026-01-15 | 159.01 | 166.88 | 156.00 | 158.56 | 158.38 | 23,225,949 |
| 2026-01-14 | 155.00 | 164.95 | 152.60 | 155.00 | 154.83 | 23,784,711 |
| 2026-01-13 | 159.21 | 165.28 | 151.00 | 151.56 | 151.39 | 28,684,930 |
| 2026-01-12 | 139.90 | 153.97 | 138.69 | 152.00 | 151.83 | 24,946,711 |
| 2026-01-09 | 121.78 | 134.00 | 121.56 | 133.40 | 133.25 | 12,544,810 |
| 2026-01-08 | 124.45 | 124.50 | 120.70 | 122.35 | 122.21 | 5,560,644 |
| 2026-01-07 | 120.30 | 122.12 | 119.11 | 121.00 | 120.87 | 5,816,315 |
| 2026-01-06 | 120.92 | 121.50 | 118.40 | 120.30 | 120.17 | 6,753,601 |
| 2026-01-05 | 116.00 | 120.43 | 115.10 | 120.08 | 119.95 | 7,804,903 |
| 2025-12-31 | 113.41 | 116.60 | 113.24 | 115.16 | 115.03 | 5,665,043 |
| 2025-12-30 | 113.21 | 114.61 | 112.80 | 113.40 | 113.27 | 3,055,767 |
| 2025-12-29 | 113.43 | 115.16 | 112.00 | 113.15 | 113.02 | 4,538,620 |
| 2025-12-26 | 110.81 | 116.15 | 110.50 | 113.40 | 113.27 | 4,812,733 |
| 2025-12-25 | 109.03 | 112.00 | 108.84 | 110.73 | 110.61 | 2,517,810 |
| 2025-12-24 | 107.98 | 109.98 | 107.13 | 109.53 | 109.41 | 2,947,309 |
| 2025-12-23 | 112.80 | 113.50 | 108.00 | 108.80 | 108.68 | 5,388,894 |
| 2025-12-22 | 111.32 | 111.80 | 110.00 | 110.78 | 110.66 | 3,645,164 |
| 2025-12-19 | 112.39 | 113.74 | 110.72 | 110.92 | 110.80 | 3,447,187 |
| 2025-12-18 | 112.32 | 113.88 | 111.40 | 112.30 | 112.17 | 2,793,203 |
| 2025-12-17 | 110.00 | 112.96 | 109.80 | 112.50 | 112.37 | 3,790,460 |
| 2025-12-16 | 112.80 | 113.30 | 109.80 | 110.06 | 109.94 | 3,096,718 |
| 2025-12-15 | 113.81 | 114.66 | 111.61 | 112.63 | 112.50 | 3,534,756 |
| 2025-12-12 | 110.70 | 115.55 | 110.50 | 114.70 | 114.57 | 5,824,342 |
| 2025-12-11 | 112.94 | 113.20 | 110.58 | 110.65 | 110.53 | 2,688,215 |
| 2025-12-10 | 111.94 | 113.22 | 110.08 | 112.64 | 112.51 | 3,055,970 |
| 2025-12-09 | 113.10 | 114.95 | 111.11 | 112.36 | 112.23 | 3,869,044 |
| 2025-12-08 | 112.71 | 114.70 | 112.55 | 113.28 | 113.15 | 3,452,678 |
| 2025-12-05 | 113.00 | 113.24 | 110.52 | 112.54 | 112.41 | 3,728,153 |
| 2025-12-04 | 113.50 | 113.84 | 111.10 | 112.89 | 112.76 | 2,616,564 |
| 2025-12-03 | 114.41 | 114.90 | 112.45 | 113.01 | 112.88 | 3,141,032 |
| 2025-12-02 | 117.50 | 117.90 | 113.40 | 115.15 | 115.02 | 4,676,680 |
| 2025-12-01 | 115.18 | 117.36 | 113.10 | 116.63 | 116.50 | 4,697,294 |
| 2025-11-28 | 115.02 | 116.88 | 113.80 | 115.06 | 114.93 | 3,970,115 |
| 2025-11-27 | 118.41 | 118.60 | 115.00 | 115.77 | 115.64 | 4,190,001 |
| 2025-11-26 | 115.64 | 119.82 | 114.21 | 117.00 | 116.87 | 6,007,026 |
| 2025-11-25 | 115.96 | 119.50 | 115.01 | 115.57 | 115.44 | 5,458,053 |
| 2025-11-24 | 112.21 | 117.25 | 109.65 | 115.79 | 115.66 | 5,760,885 |
| 2025-11-21 | 113.67 | 116.33 | 111.88 | 111.90 | 111.78 | 5,208,605 |
| 2025-11-20 | 117.57 | 119.00 | 114.55 | 115.20 | 115.07 | 4,240,405 |
| 2025-11-19 | 120.75 | 121.40 | 116.46 | 117.40 | 117.27 | 5,574,063 |
| 2025-11-18 | 119.00 | 123.00 | 117.00 | 120.17 | 120.04 | 7,875,841 |
| 2025-11-17 | 117.06 | 120.88 | 116.10 | 119.66 | 119.53 | 5,841,550 |
| 2025-11-14 | 120.73 | 121.61 | 117.00 | 117.00 | 116.87 | 4,590,539 |
| 2025-11-13 | 117.82 | 122.80 | 117.16 | 122.00 | 121.86 | 7,587,240 |
| 2025-11-12 | 119.04 | 120.09 | 116.51 | 118.00 | 117.87 | 6,293,184 |
| 2025-11-11 | 120.15 | 123.00 | 118.68 | 120.09 | 119.96 | 7,094,780 |
| 2025-11-10 | 123.00 | 124.79 | 119.09 | 121.69 | 121.55 | 8,852,112 |
| 2025-11-07 | 126.02 | 127.41 | 121.78 | 122.12 | 121.98 | 8,430,416 |
| 2025-11-06 | 123.00 | 128.36 | 121.03 | 126.61 | 126.47 | 11,316,290 |
| 2025-11-05 | 124.98 | 127.11 | 119.63 | 123.08 | 122.94 | 13,706,950 |
| 2025-11-04 | 130.00 | 131.62 | 127.55 | 128.93 | 128.79 | 12,571,670 |
| 2025-11-03 | 133.01 | 135.00 | 129.18 | 133.99 | 133.84 | 19,624,461 |
| 2025-10-31 | 115.51 | 132.24 | 115.40 | 131.00 | 130.85 | 20,903,551 |
| 2025-10-30 | 114.00 | 119.00 | 112.95 | 115.30 | 115.17 | 8,942,557 |
| 2025-10-29 | 115.01 | 115.99 | 112.66 | 114.69 | 114.56 | 7,751,736 |
| 2025-10-28 | 117.00 | 118.40 | 111.77 | 114.07 | 113.94 | 13,428,720 |
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.