Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	108.86	114.28	108.02	112.88	112.75	9,430,595
2025-10-24	105.00	107.57	105.00	107.42	107.30	4,888,770
2025-10-23	105.47	106.28	103.06	105.39	105.27	4,013,299
2025-10-22	104.80	105.80	103.80	104.36	104.24	3,811,641
2025-10-21	105.60	106.77	104.60	105.74	105.62	4,374,026
2025-10-20	106.00	106.95	103.90	104.51	104.39	4,328,816
2025-10-17	105.80	106.50	103.00	103.55	103.43	4,468,640
2025-10-16	107.50	107.88	105.21	106.02	105.90	5,876,389
2025-10-15	108.19	109.85	106.40	108.24	108.12	4,952,368
2025-10-14	114.60	115.15	106.71	108.18	108.06	8,234,322
2025-10-13	108.00	118.80	108.00	114.00	113.87	7,406,332
2025-10-10	122.98	123.29	113.40	114.04	113.91	11,596,840
2025-10-09	125.00	127.29	122.22	125.03	124.89	8,360,440
2025-09-30	120.88	127.41	120.38	125.50	125.36	9,281,173
2025-09-29	118.50	120.00	115.05	118.75	118.62	6,011,476
2025-09-26	123.21	123.26	117.80	118.33	118.20	7,003,889
2025-09-25	120.20	127.46	119.15	123.46	123.32	10,229,970
2025-09-24	114.36	120.66	114.15	120.02	119.89	7,934,349
2025-09-23	120.92	121.80	112.71	115.21	115.08	9,031,805
2025-09-22	119.00	122.88	117.10	120.44	120.31	6,142,690
2025-09-19	121.00	123.29	117.72	119.13	119.00	7,924,252
2025-09-18	122.02	126.71	118.88	121.00	120.87	11,201,550
2025-09-17	121.48	123.79	118.88	121.48	121.34	8,048,069
2025-09-16	123.22	124.00	120.00	122.06	121.92	11,464,280
2025-09-15	121.30	126.00	118.02	125.73	125.59	14,446,580
2025-09-12	120.00	127.15	116.07	121.00	120.87	15,716,020
2025-09-11	112.00	118.32	108.75	118.30	118.17	11,148,490
2025-09-10	112.26	115.89	110.27	110.42	110.30	8,228,471
2025-09-09	112.54	113.30	109.57	110.18	110.06	5,187,886
2025-09-08	113.52	113.66	109.07	112.80	112.67	9,458,966
2025-09-05	113.15	113.46	107.00	112.65	112.52	9,454,042
2025-09-04	117.11	118.50	110.15	112.02	111.90	11,517,600
2025-09-03	126.49	127.27	116.65	117.10	116.97	14,400,970
2025-09-02	126.50	132.99	125.77	127.36	127.22	10,450,320
2025-09-01	131.00	133.66	124.69	128.06	127.92	11,849,620
2025-08-29	125.10	133.98	123.01	129.50	129.36	13,694,730
2025-08-28	122.33	127.54	120.92	125.00	124.86	14,875,730
2025-08-27	129.90	133.96	123.80	123.80	123.66	16,397,391
2025-08-26	122.23	125.10	120.01	122.97	122.83	11,296,380
2025-08-25	119.39	123.63	116.50	122.21	122.07	16,757,740
2025-08-22	106.18	121.95	103.12	119.85	119.72	20,152,439
2025-08-21	102.18	105.48	102.18	104.06	103.94	6,057,537
2025-08-20	103.70	103.70	99.800	103.30	103.18	8,068,944
2025-08-19	105.66	106.58	103.29	104.01	103.89	6,250,632
2025-08-18	102.87	107.40	102.87	105.64	105.52	7,247,966
2025-08-15	102.15	104.06	101.47	102.53	102.42	5,171,046
2025-08-14	105.62	106.28	102.60	102.94	102.83	4,693,365
2025-08-13	103.40	106.68	103.00	105.18	105.06	5,930,143
2025-08-12	104.00	104.05	102.05	103.20	103.09	3,652,779
2025-08-11	103.18	105.58	103.01	104.15	104.03	4,346,635
2025-08-08	104.62	106.90	103.02	103.38	103.26	5,986,105
2025-08-07	109.39	110.74	105.03	107.65	107.53	6,834,107
2025-08-06	108.07	109.80	107.23	109.39	109.27	4,721,855
2025-08-05	109.42	112.57	108.06	108.96	108.84	5,528,863
2025-08-04	111.00	111.29	107.00	109.43	109.31	7,362,935
2025-08-01	109.48	113.80	106.66	111.43	111.31	13,638,320
2025-07-31	101.00	111.50	100.88	108.00	107.88	13,811,320
2025-07-30	102.49	103.41	99.200	101.17	101.06	5,771,969
2025-07-29	102.01	103.80	101.08	102.34	102.23	4,568,836
2025-07-28	104.70	104.80	101.35	102.76	102.65	4,344,400

← NewerPage 5 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.