Sangfor Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	127.00	149.02	126.80	146.74	146.74	19,589,627
2026-10-22	135.57	138.64	130.00	130.03	130.03	11,265,321
2026-10-21	133.01	137.50	133.01	134.90	134.90	8,824,260
2026-10-20	123.97	134.30	121.10	134.20	134.20	12,316,091
2026-10-19	124.45	126.50	121.04	125.01	125.01	9,378,183
2026-10-16	132.95	133.45	123.80	125.12	125.12	11,430,177
2026-10-15	129.18	137.77	129.01	131.00	131.00	13,060,951
2026-10-14	135.95	140.90	134.47	135.50	135.50	13,269,170
2026-10-13	134.01	137.71	131.86	134.98	134.98	10,562,791
2026-10-12	137.40	141.78	135.80	137.90	137.90	12,277,560
2026-10-09	126.00	139.85	123.68	138.96	138.96	19,430,852
2026-10-08	139.26	139.35	127.00	127.90	127.90	13,818,586
2026-09-30	140.52	141.26	137.18	137.42	137.42	9,782,366
2026-09-29	139.07	144.99	137.66	140.70	140.70	13,695,852
2026-09-28	143.55	144.98	138.72	139.37	139.37	13,813,198
2026-09-24	147.97	148.00	141.86	141.99	141.99	8,608,585
2026-09-23	152.18	152.65	146.00	146.43	146.43	11,496,866
2026-09-22	150.00	157.10	148.00	151.13	151.13	20,558,406
2026-09-21	142.03	145.98	140.61	143.25	143.25	10,098,889
2026-09-18	137.48	146.58	136.12	143.06	143.06	16,030,577
2026-09-17	132.14	139.18	131.98	137.47	137.47	13,164,671
2026-09-16	132.43	135.43	131.00	133.58	133.58	12,738,800
2026-09-15	136.00	142.28	132.48	134.99	134.99	21,723,949
2026-09-14	135.20	137.53	130.96	134.26	134.26	19,813,695
2026-09-11	131.00	131.69	125.80	127.91	127.91	9,869,232
2026-09-10	129.58	132.20	128.02	129.11	129.11	7,219,139
2026-09-09	129.51	132.20	128.08	129.87	129.87	7,826,910
2026-09-08	133.97	134.61	128.00	130.13	130.13	12,550,403
2026-09-07	131.40	135.59	131.32	134.60	134.60	11,079,496
2026-09-04	137.32	140.89	134.00	135.08	135.08	18,593,930
2026-09-03	133.80	139.10	131.50	135.15	135.15	16,068,924
2026-09-02	131.69	134.99	130.10	130.35	130.35	9,962,532
2026-09-01	134.44	135.50	131.64	134.99	134.99	16,485,998
2026-08-31	122.00	135.20	120.60	134.45	134.45	27,641,283
2026-08-28	128.27	135.50	124.38	124.89	124.89	31,861,363
2026-08-27	117.58	120.34	114.80	120.00	120.00	16,416,094
2026-08-26	117.39	117.39	112.30	112.63	112.63	11,381,799
2026-08-25	116.53	119.23	113.30	116.93	116.93	16,241,632
2026-08-24	120.59	121.00	111.07	116.73	116.73	21,814,297
2026-08-21	117.20	121.00	115.39	120.60	120.60	14,852,454
2026-08-20	116.00	119.42	114.12	118.58	118.58	13,093,157
2026-08-19	118.01	119.00	113.75	114.56	114.56	13,004,536
2026-08-18	122.00	122.37	118.62	120.84	120.84	12,642,502
2026-08-17	122.30	123.77	119.88	123.13	123.13	14,581,284
2026-08-14	119.01	124.71	116.41	124.07	124.07	20,599,688
2026-08-13	121.72	125.08	118.35	118.40	118.40	16,948,395
2026-08-12	125.00	125.45	120.43	121.50	121.50	16,487,912
2026-08-11	125.69	129.29	122.00	125.55	125.55	19,792,236
2026-08-10	124.44	125.80	121.80	124.06	124.06	15,586,446
2026-08-07	125.00	129.00	118.29	122.94	122.94	28,783,387
2026-08-06	125.24	131.58	124.06	126.01	126.01	26,665,166
2026-08-05	124.15	131.50	122.50	127.97	127.97	30,703,371
2026-08-04	120.04	122.88	116.71	122.50	122.50	24,383,232
2026-08-03	125.00	125.00	113.00	115.30	115.30	31,488,092
2026-07-31	104.50	125.16	102.80	119.71	119.71	42,659,234
2026-07-30	102.82	109.80	102.50	104.30	104.30	16,261,734
2026-07-29	105.00	108.20	99.310	103.22	103.22	14,605,114
2026-07-28	101.61	105.96	100.97	102.50	102.50	12,989,012
2026-07-27	99.020	102.80	97.000	102.50	102.50	11,256,015
2026-07-24	105.49	107.37	100.01	100.05	100.05	19,583,500

Page 1 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.