Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	17.190	17.600	16.710	16.870	16.870	783,200
2024-04-09	16.690	17.200	16.690	17.190	17.190	663,020
2024-04-08	18.280	18.280	16.880	16.880	16.880	1,313,340
2024-04-03	18.650	18.700	18.130	18.290	18.290	569,800
2024-04-02	18.400	18.740	18.400	18.700	18.700	636,240
2024-04-01	18.700	18.870	18.400	18.560	18.560	612,982
2024-03-29	18.080	18.690	18.010	18.690	18.690	731,780
2024-03-28	17.800	18.200	17.630	18.080	18.080	544,080
2024-03-27	18.300	18.380	17.620	17.810	17.810	613,380
2024-03-26	18.580	18.710	18.100	18.320	18.320	669,664
2024-03-25	19.010	19.010	18.330	18.420	18.420	703,880
2024-03-22	19.350	19.350	18.780	18.780	18.780	787,920
2024-03-21	19.350	19.380	19.070	19.280	19.280	627,000
2024-03-20	19.120	19.400	19.050	19.280	19.280	555,260
2024-03-19	19.600	19.960	19.200	19.230	19.230	1,031,780
2024-03-18	19.760	20.200	19.500	19.660	19.660	1,496,251
2024-03-15	19.220	19.530	19.080	19.490	19.490	1,017,100
2024-03-14	19.420	19.550	19.080	19.300	19.300	684,000
2024-03-13	19.450	19.640	19.340	19.420	19.420	546,100
2024-03-12	19.300	19.480	19.050	19.450	19.450	869,970
2024-03-11	19.250	19.620	18.840	19.280	19.280	801,380
2024-03-08	19.070	19.380	18.860	19.340	19.340	952,831
2024-03-07	18.830	19.350	18.800	19.190	19.190	1,016,780
2024-03-06	18.880	19.250	18.710	18.960	18.960	894,340
2024-03-05	19.100	19.370	18.700	18.830	18.830	891,080
2024-03-04	19.010	19.200	18.500	19.110	19.110	1,146,416
2024-03-01	18.370	19.180	18.120	19.010	19.010	1,585,444
2024-02-29	17.360	18.550	17.300	18.290	18.290	1,496,440
2024-02-28	18.860	19.300	17.400	17.490	17.490	2,555,612
2024-02-27	18.640	19.080	18.100	18.840	18.840	1,676,996
2024-02-26	18.900	19.520	18.590	18.750	18.750	3,065,361
2024-02-23	17.280	18.980	17.280	18.980	18.980	1,326,660
2024-02-22	16.610	17.300	16.610	17.250	17.250	1,204,920
2024-02-21	15.590	17.340	15.490	16.890	16.890	1,891,462
2024-02-20	15.560	15.990	15.400	15.840	15.840	948,747
2024-02-19	14.800	15.680	14.500	15.650	15.650	1,078,589
2024-02-08	13.580	15.080	13.480	14.880	14.880	1,303,163
2024-02-07	15.510	15.700	14.190	14.190	14.190	1,846,612
2024-02-06	15.630	16.470	14.500	15.770	15.770	1,556,420
2024-02-05	16.770	17.070	15.610	15.630	15.630	2,224,220
2024-02-02	16.810	18.000	16.400	17.330	17.330	2,509,280
2024-02-01	16.730	17.570	16.320	16.750	16.750	2,194,400
2024-01-31	18.080	18.500	17.300	17.300	17.300	2,766,400
2024-01-30	19.080	19.180	18.300	18.540	18.540	2,804,460
2024-01-29	18.600	19.300	17.510	19.300	19.300	4,399,840
2024-01-26	19.500	20.180	18.320	19.020	19.020	4,484,500
2024-01-25	19.610	20.090	19.170	19.860	19.860	3,924,660
2024-01-24	20.210	20.400	18.800	20.120	20.120	5,500,820
2024-01-23	19.100	20.580	18.600	20.510	20.510	6,991,456
2024-01-22	18.770	19.810	18.770	19.460	19.460	4,556,080
2024-01-19	19.360	19.570	18.800	19.240	19.240	4,295,268
2024-01-18	18.530	19.740	18.430	19.700	19.700	6,800,336
2024-01-17	18.870	19.560	18.300	19.050	19.050	6,571,000
2024-01-16	19.360	19.900	18.560	18.930	18.930	6,381,492
2024-01-15	19.510	20.640	19.150	19.440	19.440	8,947,022
2024-01-12	20.220	20.820	18.910	19.200	19.200	10,412,500
2024-01-11	20.820	22.980	20.240	20.960	20.960	15,055,680
2024-01-10	18.500	20.890	18.230	20.890	20.890	10,475,730
2024-01-09	17.260	18.990	17.260	18.990	18.990	7,305,707
2024-01-08	17.540	17.580	17.230	17.260	17.260	1,014,600

← NewerPage 11 of 21 · 1,205 trading daysOlder →

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.