Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	59.290	60.500	58.560	58.760	58.654	4,373,301
2025-01-22	58.510	59.800	58.100	58.550	58.444	4,784,183
2025-01-21	56.940	59.070	56.600	58.690	58.584	6,404,840
2025-01-20	55.500	57.260	55.070	56.850	56.748	5,240,737
2025-01-17	54.110	55.550	54.110	55.110	55.011	3,260,430
2025-01-16	54.800	55.850	54.200	54.690	54.591	3,224,710
2025-01-15	54.490	54.600	53.610	54.280	54.182	3,466,882
2025-01-14	53.300	54.590	52.850	54.590	54.492	4,679,495
2025-01-13	52.400	54.000	51.810	52.800	52.705	3,680,848
2025-01-10	53.400	54.150	52.530	52.530	52.435	3,093,624
2025-01-09	52.920	53.950	52.520	53.480	53.384	2,915,425
2025-01-08	53.420	53.880	51.500	52.920	52.825	3,511,120
2025-01-07	52.720	53.770	52.720	53.650	53.553	3,792,222
2025-01-06	53.080	53.490	51.970	52.550	52.455	4,261,650
2025-01-03	55.110	55.470	52.800	52.880	52.785	5,609,884
2025-01-02	57.080	57.630	54.450	55.010	54.911	5,602,295
2024-12-31	59.400	60.140	57.400	57.400	57.297	5,026,008
2024-12-30	60.500	60.500	59.120	59.140	59.033	4,349,873
2024-12-27	60.600	61.880	60.020	60.290	60.181	4,120,765
2024-12-26	60.100	61.180	59.870	60.670	60.561	2,681,076
2024-12-25	61.000	61.300	59.380	59.890	59.782	3,242,429
2024-12-24	61.180	61.740	60.100	61.000	60.890	4,279,823
2024-12-23	62.960	63.470	61.160	61.180	61.070	4,134,773
2024-12-20	62.740	63.950	62.150	62.960	62.847	3,828,400
2024-12-19	61.800	63.730	61.300	63.120	63.006	4,970,879
2024-12-18	62.000	62.550	61.280	62.000	61.888	2,987,875
2024-12-17	62.300	62.950	61.210	61.640	61.529	5,644,549
2024-12-16	64.300	64.300	61.510	62.020	61.908	8,376,234
2024-12-13	65.000	65.360	63.680	64.300	64.184	12,049,210
2024-12-12	65.480	66.490	64.600	65.680	65.562	6,122,587
2024-12-11	64.440	66.300	64.400	65.440	65.322	6,430,595
2024-12-10	66.760	66.950	64.640	64.820	64.703	8,196,646
2024-12-09	64.730	65.650	63.120	63.970	63.855	5,209,264
2024-12-06	63.010	66.100	62.380	65.280	65.162	7,988,368
2024-12-05	62.650	63.780	62.520	63.000	62.886	4,069,599
2024-12-04	63.880	64.500	62.220	62.800	62.687	4,745,983
2024-12-03	64.790	65.300	63.130	63.870	63.755	5,159,577
2024-12-02	64.850	65.610	63.900	64.800	64.683	5,255,780
2024-11-29	64.130	66.300	63.150	65.200	65.082	5,311,750
2024-11-28	64.680	65.360	63.710	63.810	63.695	3,206,266
2024-11-27	62.800	64.560	61.500	64.360	64.244	4,147,797
2024-11-26	63.600	66.190	62.600	62.840	62.727	4,833,971
2024-11-25	63.310	63.980	61.680	63.790	63.675	4,609,135
2024-11-22	65.800	67.180	63.040	63.100	62.986	5,442,120
2024-11-21	65.810	66.970	64.880	65.770	65.651	4,601,198
2024-11-20	65.000	67.500	64.800	66.300	66.180	4,518,066
2024-11-19	63.650	65.330	62.700	65.190	65.072	5,722,510
2024-11-18	67.000	67.880	62.880	63.650	63.535	7,810,290
2024-11-15	69.140	71.770	67.200	67.300	67.179	7,158,150
2024-11-14	72.500	73.350	69.010	69.300	69.175	6,414,894
2024-11-13	71.170	72.450	70.300	72.250	72.120	6,575,390
2024-11-12	74.360	74.780	70.360	71.260	71.132	11,189,360
2024-11-11	69.130	73.850	69.000	73.540	73.407	12,366,470
2024-11-08	72.000	72.700	68.880	69.500	69.375	12,967,460
2024-11-07	67.000	70.180	66.510	70.150	70.024	8,065,452
2024-11-06	67.440	70.000	67.060	67.780	67.658	9,229,759
2024-11-05	64.350	69.000	64.340	67.440	67.318	9,909,750
2024-11-04	62.880	64.860	62.520	64.560	64.444	5,041,180
2024-11-01	66.090	66.200	62.610	62.790	62.677	7,285,405
2024-10-31	65.500	68.560	64.650	65.990	65.871	7,478,353

← NewerPage 8 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.