Guangdong Songfa Ceramics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 188.00 | 195.82 | 188.00 | 191.39 | 191.39 | 4,570,709 |
| 2026-10-15 | 193.00 | 194.96 | 183.68 | 186.40 | 186.40 | 7,435,943 |
| 2026-10-14 | 199.10 | 201.50 | 195.79 | 199.75 | 199.75 | 3,924,794 |
| 2026-10-13 | 192.03 | 200.56 | 188.20 | 199.97 | 199.97 | 7,111,210 |
| 2026-10-12 | 203.64 | 206.77 | 193.38 | 194.38 | 194.38 | 7,643,491 |
| 2026-10-09 | 219.90 | 220.66 | 198.60 | 203.50 | 203.50 | 11,713,568 |
| 2026-10-08 | 217.93 | 226.29 | 215.91 | 218.75 | 218.75 | 8,515,561 |
| 2026-09-30 | 213.00 | 216.59 | 210.02 | 213.66 | 213.66 | 3,855,373 |
| 2026-09-29 | 212.00 | 214.80 | 206.00 | 214.02 | 214.02 | 5,834,263 |
| 2026-09-28 | 215.01 | 217.07 | 211.60 | 211.95 | 211.95 | 4,350,745 |
| 2026-09-24 | 216.99 | 220.85 | 214.35 | 215.90 | 215.90 | 5,225,593 |
| 2026-09-23 | 219.60 | 223.97 | 215.00 | 215.32 | 215.32 | 5,406,000 |
| 2026-09-22 | 228.00 | 228.00 | 214.01 | 219.00 | 219.00 | 8,626,093 |
| 2026-09-21 | 209.90 | 222.56 | 208.00 | 221.55 | 221.55 | 10,800,772 |
| 2026-09-18 | 193.49 | 212.00 | 191.01 | 208.00 | 208.00 | 12,243,399 |
| 2026-09-17 | 186.10 | 194.00 | 183.42 | 193.50 | 193.50 | 8,318,689 |
| 2026-09-16 | 195.06 | 195.64 | 183.54 | 185.80 | 185.80 | 10,823,008 |
| 2026-09-15 | 196.66 | 197.80 | 194.21 | 195.65 | 195.65 | 3,718,364 |
| 2026-09-14 | 196.93 | 201.50 | 195.01 | 195.51 | 195.51 | 4,112,921 |
| 2026-09-11 | 198.00 | 203.48 | 195.19 | 197.50 | 197.50 | 4,666,887 |
| 2026-09-10 | 196.00 | 202.00 | 196.00 | 199.59 | 199.59 | 4,957,520 |
| 2026-09-09 | 193.00 | 199.43 | 192.06 | 197.70 | 197.70 | 5,402,719 |
| 2026-09-08 | 193.80 | 196.66 | 189.00 | 192.40 | 192.40 | 3,610,652 |
| 2026-09-07 | 191.01 | 196.00 | 190.26 | 193.65 | 193.65 | 3,878,251 |
| 2026-09-04 | 191.90 | 194.77 | 189.38 | 192.60 | 192.60 | 4,764,511 |
| 2026-09-03 | 184.01 | 191.99 | 183.40 | 190.96 | 190.96 | 6,713,028 |
| 2026-09-02 | 182.10 | 188.30 | 181.00 | 183.55 | 183.55 | 4,662,656 |
| 2026-09-01 | 194.00 | 194.98 | 183.48 | 183.48 | 183.48 | 8,081,268 |
| 2026-08-31 | 187.31 | 198.00 | 186.00 | 194.23 | 194.23 | 10,189,252 |
| 2026-08-28 | 187.00 | 189.18 | 183.17 | 187.30 | 187.30 | 4,074,722 |
| 2026-08-27 | 186.60 | 188.49 | 185.00 | 187.00 | 187.00 | 3,390,811 |
| 2026-08-26 | 190.00 | 192.78 | 186.21 | 187.30 | 187.30 | 6,163,522 |
| 2026-08-25 | 181.50 | 192.00 | 178.00 | 191.20 | 191.20 | 11,629,665 |
| 2026-08-24 | 183.02 | 186.18 | 178.65 | 180.93 | 180.93 | 5,079,780 |
| 2026-08-21 | 176.21 | 186.60 | 176.03 | 182.81 | 182.81 | 6,083,602 |
| 2026-08-20 | 181.98 | 182.48 | 175.00 | 176.21 | 176.21 | 3,441,900 |
| 2026-08-19 | 184.76 | 184.76 | 178.77 | 179.50 | 179.50 | 4,564,858 |
| 2026-08-18 | 184.00 | 186.00 | 181.13 | 184.81 | 184.81 | 3,341,732 |
| 2026-08-17 | 180.99 | 183.99 | 177.00 | 183.30 | 183.30 | 4,914,791 |
| 2026-08-14 | 173.26 | 180.65 | 173.26 | 179.26 | 179.26 | 5,824,672 |
| 2026-08-13 | 170.99 | 179.20 | 170.50 | 173.26 | 173.26 | 6,099,349 |
| 2026-08-12 | 173.63 | 174.20 | 169.89 | 170.96 | 170.96 | 5,922,300 |
| 2026-08-11 | 180.00 | 180.40 | 172.46 | 173.25 | 173.25 | 8,238,552 |
| 2026-08-10 | 183.05 | 188.88 | 177.01 | 183.26 | 183.26 | 8,760,886 |
| 2026-08-07 | 179.99 | 187.41 | 179.02 | 183.11 | 183.11 | 8,617,977 |
| 2026-08-06 | 176.10 | 184.37 | 171.53 | 180.00 | 180.00 | 13,319,988 |
| 2026-08-05 | 157.77 | 172.87 | 156.20 | 172.87 | 172.87 | 9,229,775 |
| 2026-08-04 | 149.65 | 157.96 | 149.30 | 157.15 | 157.15 | 8,136,234 |
| 2026-08-03 | 152.00 | 155.90 | 149.52 | 149.65 | 149.65 | 6,174,806 |
| 2026-07-31 | 149.90 | 156.00 | 148.11 | 152.60 | 152.60 | 8,361,259 |
| 2026-07-30 | 148.00 | 153.58 | 145.77 | 147.00 | 147.00 | 6,141,356 |
| 2026-07-29 | 146.95 | 151.88 | 138.00 | 148.99 | 148.99 | 10,996,902 |
| 2026-07-28 | 150.00 | 151.93 | 146.70 | 147.45 | 147.45 | 6,449,507 |
| 2026-07-27 | 151.00 | 154.37 | 146.66 | 152.07 | 152.07 | 7,021,332 |
| 2026-07-24 | 149.45 | 156.50 | 147.00 | 152.05 | 152.05 | 6,113,751 |
| 2026-07-23 | 156.50 | 156.94 | 150.13 | 151.85 | 151.85 | 5,022,559 |
| 2026-07-22 | 159.95 | 160.50 | 151.30 | 156.54 | 156.54 | 8,332,926 |
| 2026-07-21 | 149.68 | 155.87 | 144.56 | 155.69 | 155.69 | 10,057,482 |
| 2026-07-20 | 143.25 | 153.50 | 143.25 | 147.40 | 147.40 | 11,060,417 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.0950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.