Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	65.100	66.190	64.600	65.560	65.442	5,385,686
2024-10-29	68.350	69.800	65.500	65.750	65.631	10,071,010
2024-10-28	66.470	67.870	65.530	67.760	67.638	7,768,581
2024-10-25	64.910	67.990	64.480	66.470	66.350	8,796,898
2024-10-24	65.500	65.570	63.810	63.910	63.795	5,951,330
2024-10-23	66.890	67.400	65.610	65.800	65.681	6,937,892
2024-10-22	67.000	67.800	65.750	66.880	66.759	7,709,971
2024-10-21	68.890	70.000	66.500	67.870	67.748	12,469,130
2024-10-18	64.680	73.200	62.500	68.800	68.676	15,814,330
2024-10-17	66.800	69.030	65.650	66.050	65.931	13,308,600
2024-10-16	62.390	64.390	62.000	62.970	62.857	5,282,123
2024-10-15	66.000	68.070	63.800	63.820	63.705	8,528,163
2024-10-14	62.130	66.630	60.640	66.270	66.151	10,733,160
2024-10-11	64.680	66.000	61.010	62.050	61.938	8,927,164
2024-10-10	71.000	71.770	65.200	65.480	65.362	13,013,560
2024-10-09	79.000	79.900	68.770	68.950	68.826	21,037,650
2024-10-08	83.830	84.300	71.000	84.290	84.138	29,876,020
2024-09-30	63.000	70.400	61.880	70.250	70.123	27,220,570
2024-09-27	50.450	58.700	50.450	58.700	58.594	17,977,590
2024-09-26	46.410	48.940	46.120	48.920	48.832	5,063,342
2024-09-25	45.700	47.630	45.680	46.480	46.396	5,265,588
2024-09-24	44.350	45.250	43.290	45.250	45.168	4,093,108
2024-09-23	43.990	44.990	43.580	44.140	44.060	2,533,323
2024-09-20	44.000	44.600	43.680	44.100	44.021	2,417,769
2024-09-19	43.660	44.400	42.900	43.900	43.821	3,281,521
2024-09-18	43.820	44.060	42.700	43.300	43.222	3,156,263
2024-09-13	45.610	45.780	43.560	44.640	44.560	3,845,343
2024-09-12	46.490	46.890	45.520	45.660	45.578	1,736,919
2024-09-11	45.980	46.460	45.730	46.200	46.117	1,562,448
2024-09-10	44.870	46.690	44.200	46.020	45.937	2,684,960
2024-09-09	44.640	45.500	44.280	44.710	44.629	1,580,968
2024-09-06	45.790	45.960	44.860	45.000	44.919	1,416,500
2024-09-05	45.450	45.990	45.000	45.770	45.688	1,639,557
2024-09-04	44.870	45.790	44.790	45.060	44.979	1,131,891
2024-09-03	44.770	45.680	44.110	45.320	45.238	1,936,399
2024-09-02	46.600	46.870	44.820	44.870	44.789	3,001,701
2024-08-30	47.240	48.290	46.580	46.580	46.496	5,507,956
2024-08-29	46.500	47.930	46.410	47.330	47.245	1,630,457
2024-08-28	45.970	46.980	45.280	46.820	46.736	1,718,635
2024-08-27	46.560	47.180	45.720	45.980	45.897	1,509,077
2024-08-26	45.670	47.130	45.230	46.830	46.746	2,434,403
2024-08-23	46.170	46.250	44.310	45.670	45.588	3,010,930
2024-08-22	45.360	45.840	44.040	44.080	44.001	2,083,880
2024-08-21	46.500	47.200	45.330	45.330	45.248	1,622,394
2024-08-20	47.350	47.660	46.520	46.630	46.546	1,282,700
2024-08-19	47.110	47.950	47.010	47.410	47.325	1,050,300
2024-08-16	47.750	47.750	47.100	47.110	47.025	1,170,155
2024-08-15	47.300	47.890	46.230	47.700	47.614	1,971,788
2024-08-14	47.520	47.920	47.230	47.300	47.215	979,801
2024-08-13	47.210	47.900	47.210	47.600	47.514	908,236
2024-08-12	47.300	47.670	47.000	47.370	47.285	1,165,240
2024-08-09	48.200	48.640	47.520	47.530	47.444	1,752,650
2024-08-08	47.330	48.500	47.100	47.960	47.874	1,675,690
2024-08-07	47.570	47.900	47.200	47.570	47.484	1,434,324
2024-08-06	47.810	47.890	46.990	47.570	47.484	1,716,575
2024-08-05	47.960	48.780	47.130	47.330	47.245	2,506,676
2024-08-02	48.510	49.490	48.060	48.200	48.113	2,381,731
2024-08-01	49.450	49.790	48.800	48.800	48.712	2,601,633
2024-07-31	47.630	49.490	47.550	49.440	49.351	3,595,297
2024-07-30	47.900	48.530	47.410	47.550	47.464	2,004,364

← NewerPage 9 of 21 · 1,212 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.