Guangdong Songfa Ceramics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 12.440 | 12.630 | 12.100 | 12.630 | 12.630 | 1,035,740 |
| 2024-07-08 | 12.500 | 12.640 | 12.230 | 12.300 | 12.300 | 581,500 |
| 2024-07-05 | 12.250 | 12.660 | 12.170 | 12.620 | 12.620 | 1,202,700 |
| 2024-07-04 | 12.850 | 12.950 | 12.130 | 12.310 | 12.310 | 1,930,600 |
| 2024-07-03 | 13.070 | 13.490 | 12.560 | 12.800 | 12.800 | 1,681,800 |
| 2024-07-02 | 13.330 | 13.400 | 13.100 | 13.190 | 13.190 | 927,580 |
| 2024-07-01 | 13.610 | 13.740 | 13.320 | 13.420 | 13.420 | 884,390 |
| 2024-06-28 | 13.230 | 13.800 | 12.970 | 13.610 | 13.610 | 1,512,534 |
| 2024-06-27 | 13.480 | 14.290 | 13.420 | 13.420 | 13.420 | 2,108,224 |
| 2024-06-26 | 12.940 | 13.440 | 12.770 | 13.430 | 13.430 | 1,545,300 |
| 2024-06-25 | 13.570 | 13.700 | 13.000 | 13.130 | 13.130 | 1,799,500 |
| 2024-06-24 | 13.600 | 13.990 | 13.310 | 13.380 | 13.380 | 2,351,940 |
| 2024-06-21 | 14.010 | 14.490 | 13.550 | 14.000 | 14.000 | 3,965,780 |
| 2024-06-20 | 13.590 | 15.000 | 13.010 | 14.950 | 14.950 | 5,135,960 |
| 2024-06-19 | 14.470 | 15.460 | 13.580 | 13.830 | 13.830 | 6,561,284 |
| 2024-06-18 | 12.900 | 14.050 | 12.890 | 14.050 | 14.050 | 2,461,400 |
| 2024-06-17 | 11.850 | 12.770 | 11.450 | 12.770 | 12.770 | 3,102,015 |
| 2024-06-14 | 11.780 | 11.780 | 11.390 | 11.610 | 11.610 | 499,569 |
| 2024-06-13 | 12.130 | 12.210 | 11.530 | 11.780 | 11.780 | 926,969 |
| 2024-06-12 | 11.930 | 12.300 | 11.750 | 12.130 | 12.130 | 703,969 |
| 2024-06-11 | 11.850 | 12.290 | 11.270 | 11.980 | 11.980 | 1,239,280 |
| 2024-06-07 | 11.330 | 11.850 | 11.200 | 11.580 | 11.580 | 1,470,280 |
| 2024-06-06 | 12.400 | 12.420 | 11.160 | 11.330 | 11.330 | 2,699,460 |
| 2024-06-05 | 12.910 | 12.910 | 12.340 | 12.400 | 12.400 | 911,540 |
| 2024-06-04 | 13.300 | 13.390 | 12.750 | 12.850 | 12.850 | 844,900 |
| 2024-06-03 | 13.700 | 13.850 | 13.240 | 13.300 | 13.300 | 742,600 |
| 2024-05-31 | 13.910 | 13.910 | 13.540 | 13.600 | 13.600 | 505,840 |
| 2024-05-30 | 13.840 | 14.160 | 13.510 | 13.750 | 13.750 | 405,360 |
| 2024-05-29 | 13.640 | 14.140 | 13.560 | 13.900 | 13.900 | 614,480 |
| 2024-05-28 | 13.940 | 14.070 | 13.630 | 13.640 | 13.640 | 694,854 |
| 2024-05-27 | 14.080 | 14.190 | 13.860 | 14.070 | 14.070 | 691,000 |
| 2024-05-24 | 14.000 | 14.250 | 13.910 | 13.940 | 13.940 | 445,160 |
| 2024-05-23 | 14.450 | 14.450 | 14.000 | 14.030 | 14.030 | 539,700 |
| 2024-05-22 | 14.430 | 14.680 | 14.300 | 14.470 | 14.470 | 528,200 |
| 2024-05-21 | 14.490 | 14.510 | 14.160 | 14.400 | 14.400 | 482,082 |
| 2024-05-20 | 14.610 | 14.860 | 14.380 | 14.490 | 14.490 | 485,400 |
| 2024-05-17 | 14.810 | 15.150 | 14.550 | 14.590 | 14.590 | 697,400 |
| 2024-05-16 | 14.590 | 15.120 | 14.450 | 14.870 | 14.870 | 785,400 |
| 2024-05-15 | 14.420 | 14.810 | 14.420 | 14.540 | 14.540 | 401,100 |
| 2024-05-14 | 14.140 | 14.650 | 14.140 | 14.590 | 14.590 | 585,000 |
| 2024-05-13 | 14.600 | 14.670 | 14.060 | 14.240 | 14.240 | 636,282 |
| 2024-05-10 | 15.120 | 15.190 | 14.500 | 14.570 | 14.570 | 618,700 |
| 2024-05-09 | 14.840 | 15.130 | 14.810 | 15.060 | 15.060 | 509,500 |
| 2024-05-08 | 15.070 | 15.300 | 14.780 | 14.840 | 14.840 | 581,366 |
| 2024-05-07 | 15.190 | 15.290 | 14.910 | 15.040 | 15.040 | 493,206 |
| 2024-05-06 | 15.160 | 15.550 | 15.010 | 15.130 | 15.130 | 796,240 |
| 2024-04-30 | 15.160 | 15.400 | 14.890 | 15.130 | 15.130 | 879,700 |
| 2024-04-29 | 14.500 | 15.630 | 14.450 | 15.120 | 15.120 | 1,354,380 |
| 2024-04-26 | 14.140 | 14.580 | 13.880 | 14.440 | 14.440 | 911,467 |
| 2024-04-25 | 14.370 | 14.650 | 14.010 | 14.070 | 14.070 | 885,401 |
| 2024-04-24 | 14.000 | 14.560 | 13.900 | 14.480 | 14.480 | 907,401 |
| 2024-04-23 | 13.600 | 14.230 | 13.580 | 14.000 | 14.000 | 868,700 |
| 2024-04-22 | 13.380 | 13.650 | 12.610 | 13.600 | 13.600 | 1,273,500 |
| 2024-04-19 | 13.620 | 13.980 | 13.160 | 13.230 | 13.230 | 1,010,500 |
| 2024-04-18 | 13.780 | 13.780 | 13.140 | 13.630 | 13.630 | 1,464,700 |
| 2024-04-17 | 12.970 | 14.310 | 12.930 | 13.670 | 13.670 | 1,963,840 |
| 2024-04-16 | 13.880 | 14.090 | 13.660 | 13.660 | 13.660 | 1,635,400 |
| 2024-04-15 | 16.670 | 17.100 | 15.180 | 15.180 | 15.180 | 1,571,880 |
| 2024-04-12 | 17.140 | 17.350 | 16.800 | 16.870 | 16.870 | 453,820 |
| 2024-04-11 | 16.880 | 17.400 | 16.730 | 17.220 | 17.220 | 724,600 |
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.