Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	103.40	105.53	101.77	103.65	103.53	6,560,955
2025-07-24	100.90	104.10	100.79	103.44	103.32	6,141,940
2025-07-23	101.70	102.90	100.40	101.59	101.48	5,345,774
2025-07-22	101.00	103.85	100.33	102.60	102.49	7,098,019
2025-07-21	104.83	105.08	100.44	101.84	101.73	9,155,960
2025-07-18	97.880	104.69	97.800	103.00	102.89	16,611,881
2025-07-17	93.980	95.620	92.510	95.100	94.994	5,151,879
2025-07-16	94.000	98.500	93.800	94.890	94.784	9,255,228
2025-07-15	89.400	94.210	88.950	93.990	93.885	8,192,669
2025-07-14	89.350	90.300	88.800	89.830	89.730	3,865,280
2025-07-11	87.640	90.180	87.330	89.280	89.181	4,477,869
2025-07-10	88.600	88.690	86.250	87.810	87.712	4,833,659
2025-07-09	88.510	90.700	88.410	88.660	88.561	3,804,120
2025-07-08	88.440	89.360	88.030	88.980	88.881	5,628,665
2025-07-07	88.900	89.460	87.700	88.430	88.331	3,345,680
2025-07-04	90.270	91.450	89.060	89.330	89.230	3,758,200
2025-07-03	90.610	91.500	89.510	90.370	90.269	3,341,716
2025-07-02	91.490	91.990	90.510	90.610	90.509	2,961,289
2025-07-01	94.120	94.450	91.760	92.410	92.307	3,959,647
2025-06-30	93.290	95.220	92.950	94.180	94.075	4,030,669
2025-06-27	94.000	95.130	92.090	93.080	92.976	3,760,516
2025-06-26	95.400	96.180	93.160	94.000	93.895	4,627,943
2025-06-25	90.500	95.480	90.000	95.400	95.294	6,863,934
2025-06-24	88.370	90.260	88.000	89.880	89.780	4,081,166
2025-06-23	87.630	88.380	86.580	87.880	87.782	3,949,776
2025-06-20	88.940	88.940	86.800	88.400	88.302	3,833,576
2025-06-19	90.610	91.490	88.500	89.170	89.071	3,556,647
2025-06-18	89.830	91.980	89.560	90.870	90.769	2,628,195
2025-06-17	90.630	91.280	88.560	90.040	89.940	3,968,378
2025-06-16	88.220	91.740	88.220	90.550	90.449	4,122,281
2025-06-13	90.660	92.880	88.510	90.180	90.080	9,394,054
2025-06-12	91.000	92.500	90.580	91.400	91.235	4,108,745
2025-06-11	92.910	93.930	91.770	92.150	91.984	3,953,100
2025-06-10	99.110	99.110	91.700	93.520	93.351	7,457,263
2025-06-09	98.450	101.31	96.700	99.200	99.021	5,130,915
2025-06-06	96.660	99.990	95.980	98.060	97.883	5,423,800
2025-06-05	92.420	96.900	92.220	96.510	96.336	6,374,113
2025-06-04	91.240	92.680	90.200	92.420	92.253	4,238,430
2025-06-03	89.960	92.210	89.520	90.170	90.007	3,911,693
2025-05-30	89.510	90.500	87.930	89.300	89.139	3,001,658
2025-05-29	87.080	89.990	86.490	89.910	89.748	4,187,841
2025-05-28	87.750	88.260	85.860	86.810	86.654	3,434,322
2025-05-27	90.830	90.830	87.100	87.750	87.592	5,797,966
2025-05-26	89.900	91.850	88.950	90.660	90.497	2,641,245
2025-05-23	90.010	91.490	90.010	90.250	90.087	3,564,157
2025-05-22	92.000	92.990	90.470	90.470	90.307	4,452,438
2025-05-21	91.830	93.050	91.030	92.190	92.024	3,607,342
2025-05-20	91.540	93.490	91.130	92.050	91.884	5,055,046
2025-05-19	93.700	94.380	90.570	91.540	91.375	6,855,502
2025-05-16	93.370	95.500	93.200	94.010	93.841	2,709,803
2025-05-15	94.630	95.890	93.650	94.030	93.860	4,191,080
2025-05-14	95.350	98.580	94.500	95.070	94.899	5,598,323
2025-05-13	95.600	97.670	94.860	95.460	95.288	4,159,662
2025-05-12	95.600	97.300	94.000	95.110	94.939	7,142,216
2025-05-09	97.510	99.440	94.200	95.500	95.328	6,368,383
2025-05-08	97.020	97.990	96.520	97.500	97.324	4,608,839
2025-05-07	102.00	102.55	95.800	97.510	97.334	8,046,949
2025-05-06	99.570	101.57	97.340	100.61	100.43	8,433,970
2025-04-30	97.280	98.650	96.150	98.060	97.883	7,711,916
2025-04-29	93.000	98.010	91.900	97.200	97.025	8,664,437

← NewerPage 6 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.