Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	17.750	18.050	17.400	17.540	17.540	1,435,000
2024-01-04	17.350	17.870	17.310	17.810	17.810	1,798,000
2024-01-03	17.620	17.720	17.330	17.450	17.450	1,423,300
2024-01-02	17.280	17.740	17.210	17.620	17.620	950,600
2023-12-29	16.790	17.380	16.780	17.280	17.280	984,200
2023-12-28	16.440	17.000	16.180	16.770	16.770	888,500
2023-12-27	16.370	16.600	16.200	16.480	16.480	662,200
2023-12-26	16.440	16.580	16.130	16.330	16.330	965,800
2023-12-25	16.670	16.740	16.300	16.440	16.440	1,037,100
2023-12-22	16.950	17.180	16.590	16.630	16.630	988,262
2023-12-21	16.910	17.250	16.530	17.130	17.130	1,151,300
2023-12-20	17.200	17.370	16.890	16.930	16.930	818,080
2023-12-19	16.760	17.210	16.590	17.200	17.200	1,116,500
2023-12-18	17.140	17.280	16.720	16.790	16.790	1,029,500
2023-12-15	17.170	17.350	17.020	17.100	17.100	890,300
2023-12-14	17.590	17.750	17.130	17.170	17.170	1,520,340
2023-12-13	17.170	18.060	17.010	17.590	17.590	2,683,998
2023-12-12	16.440	17.170	16.440	17.170	17.170	1,720,700
2023-12-11	16.070	16.470	15.850	16.340	16.340	1,559,140
2023-12-08	16.360	16.850	15.980	16.040	16.040	1,430,700
2023-12-07	16.850	16.850	16.340	16.610	16.610	981,000
2023-12-06	16.620	16.910	16.600	16.730	16.730	897,400
2023-12-05	16.830	16.950	16.570	16.610	16.610	1,045,100
2023-12-04	16.670	17.080	16.670	16.880	16.880	1,676,740
2023-12-01	16.880	17.150	16.630	16.650	16.650	1,661,900
2023-11-30	17.800	17.980	16.660	16.880	16.880	1,498,100
2023-11-29	17.140	17.270	16.960	16.990	16.990	882,820
2023-11-28	16.990	17.210	16.940	17.160	17.160	922,900
2023-11-27	16.970	17.120	16.810	17.050	17.050	1,154,020
2023-11-24	17.120	17.210	16.850	17.000	17.000	1,116,920
2023-11-23	17.020	17.220	16.880	17.120	17.120	1,196,400
2023-11-22	17.300	17.590	17.000	17.020	17.020	1,208,280
2023-11-21	17.330	17.580	17.310	17.370	17.370	1,532,792
2023-11-20	17.000	17.420	16.810	17.330	17.330	2,428,300
2023-11-17	16.600	17.270	16.560	16.980	16.980	1,681,100
2023-11-16	16.770	17.020	16.550	16.930	16.930	1,621,480
2023-11-15	16.680	17.160	16.570	16.920	16.920	2,392,800
2023-11-14	16.520	16.770	16.300	16.550	16.550	1,518,378
2023-11-13	16.200	16.780	16.110	16.310	16.310	1,881,500
2023-11-10	16.470	16.490	15.870	15.920	15.920	2,025,200
2023-11-09	16.470	17.640	16.400	16.410	16.410	3,188,420
2023-11-08	16.830	16.850	16.270	16.400	16.400	1,714,912
2023-11-07	17.170	17.170	16.660	16.850	16.850	1,574,480
2023-11-06	17.630	17.730	16.690	17.080	17.080	1,903,720
2023-11-03	16.760	17.270	16.760	16.950	16.950	1,171,660
2023-11-02	17.200	17.370	16.780	16.890	16.890	1,143,280
2023-11-01	17.120	17.300	16.940	17.200	17.200	855,500
2023-10-31	17.190	17.370	16.890	17.150	17.150	1,361,400
2023-10-30	16.800	17.450	16.660	17.270	17.270	1,182,900
2023-10-27	16.300	16.960	16.300	16.870	16.870	1,198,600
2023-10-26	16.900	17.050	16.350	16.440	16.440	1,330,200
2023-10-25	16.600	17.030	16.510	16.930	16.930	1,217,295
2023-10-24	15.980	16.540	15.650	16.520	16.520	1,757,922
2023-10-23	16.180	16.520	15.680	15.770	15.770	2,061,315
2023-10-20	14.980	16.620	14.980	16.310	16.310	2,288,900
2023-10-19	16.800	17.070	16.340	16.640	16.640	1,066,778
2023-10-18	17.000	17.000	16.540	16.590	16.590	904,460
2023-10-17	16.820	17.110	16.660	16.880	16.880	1,213,400
2023-10-16	17.200	17.300	16.630	16.760	16.760	1,416,259
2023-10-13	17.450	17.480	16.800	17.030	17.030	1,406,880

← NewerPage 12 of 21 · 1,202 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.