Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	94.860	95.880	91.580	93.000	92.832	9,325,977
2025-04-25	90.390	96.000	90.390	94.890	94.719	12,918,050
2025-04-24	89.800	90.650	87.200	88.920	88.760	6,621,489
2025-04-23	88.950	91.200	88.680	89.780	89.618	6,031,911
2025-04-22	90.150	90.500	87.200	88.000	87.841	6,103,841
2025-04-21	87.490	91.880	87.000	90.150	89.987	6,566,515
2025-04-18	88.450	89.350	87.080	88.100	87.941	4,461,100
2025-04-17	86.990	90.700	86.890	88.110	87.951	6,842,930
2025-04-16	87.170	88.500	84.500	87.650	87.492	6,974,869
2025-04-15	89.100	90.870	86.770	88.000	87.841	5,809,994
2025-04-14	89.970	92.860	88.860	89.820	89.658	7,386,406
2025-04-11	87.750	92.380	87.300	88.950	88.790	8,248,316
2025-04-10	92.000	94.380	88.580	89.000	88.840	10,465,410
2025-04-09	86.180	90.690	81.880	89.380	89.219	9,471,733
2025-04-08	88.940	92.000	85.860	88.180	88.021	9,409,928
2025-04-07	95.000	98.800	85.020	88.360	88.201	13,912,160
2025-04-03	100.99	104.34	100.53	101.76	101.58	4,865,620
2025-04-02	102.20	104.50	101.51	102.30	102.12	5,601,784
2025-04-01	107.13	109.00	101.50	102.01	101.83	8,989,584
2025-03-31	101.49	107.61	101.00	107.11	106.92	11,039,990
2025-03-28	103.66	106.50	102.50	103.01	102.82	5,276,396
2025-03-27	99.840	107.17	99.600	103.66	103.47	11,183,140
2025-03-26	101.10	102.14	98.940	100.16	99.979	5,954,237
2025-03-25	103.20	105.23	100.49	101.10	100.92	5,614,445
2025-03-24	104.48	105.47	100.50	103.10	102.91	7,165,227
2025-03-21	107.36	108.50	104.47	104.48	104.29	7,492,892
2025-03-20	107.53	110.56	104.98	108.55	108.35	10,907,570
2025-03-19	112.49	112.58	106.56	107.30	107.11	14,964,870
2025-03-18	114.54	118.00	113.28	113.60	113.40	11,060,830
2025-03-17	114.68	114.86	110.25	111.90	111.70	10,634,620
2025-03-14	112.63	116.00	111.33	114.40	114.19	8,814,487
2025-03-13	116.00	116.55	112.55	115.20	114.99	8,659,257
2025-03-12	119.51	121.70	115.01	115.97	115.76	13,247,500
2025-03-11	118.55	120.00	116.00	118.45	118.24	13,800,740
2025-03-10	129.98	130.88	121.72	121.97	121.75	17,659,561
2025-03-07	130.00	142.00	127.11	131.54	131.30	23,523,990
2025-03-06	110.49	128.97	110.49	125.26	125.03	24,891,789
2025-03-05	105.35	111.29	103.20	109.38	109.18	14,864,340
2025-03-04	100.43	106.00	99.450	104.05	103.86	9,890,953
2025-03-03	103.00	104.54	100.51	101.50	101.32	13,382,140
2025-02-28	107.14	109.90	101.00	102.06	101.88	17,368,420
2025-02-27	116.27	119.49	106.71	109.90	109.70	19,153,730
2025-02-26	110.98	118.68	108.00	115.51	115.30	16,114,580
2025-02-25	106.00	112.56	102.51	111.00	110.80	14,777,680
2025-02-24	117.00	118.21	109.62	113.00	112.80	19,988,980
2025-02-21	105.00	122.73	104.31	119.56	119.34	24,575,289
2025-02-20	100.00	105.58	98.000	103.68	103.49	17,633,471
2025-02-19	98.430	107.00	96.950	102.20	102.02	22,218,109
2025-02-18	98.000	103.00	96.950	98.000	97.823	23,449,391
2025-02-17	111.00	118.26	98.350	100.00	99.820	37,498,980
2025-02-14	87.990	105.59	87.500	105.59	105.40	26,431,061
2025-02-13	81.000	92.570	80.000	87.990	87.831	23,571,510
2025-02-12	75.840	82.050	75.000	81.600	81.453	17,368,850
2025-02-11	77.000	78.480	75.430	75.930	75.793	12,531,940
2025-02-10	73.310	80.700	73.290	78.180	78.039	19,991,869
2025-02-07	67.450	74.000	66.600	72.640	72.509	19,022,619
2025-02-06	62.100	68.860	61.730	67.500	67.378	12,038,750
2025-02-05	62.800	64.780	62.290	62.600	62.487	9,784,060
2025-01-27	59.990	60.600	59.180	59.540	59.433	3,772,976
2025-01-24	58.100	59.870	58.090	59.280	59.173	3,924,649

← NewerPage 7 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.