Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	17.930	17.990	17.170	17.450	17.450	2,378,000
2023-10-11	18.200	18.210	17.870	17.930	17.930	1,087,700
2023-10-10	18.450	18.550	18.040	18.130	18.130	811,540
2023-10-09	18.680	18.880	18.000	18.480	18.480	1,725,640
2023-09-28	19.050	19.130	18.640	18.700	18.700	1,350,240
2023-09-27	19.180	19.540	18.870	19.050	19.050	1,188,600
2023-09-26	19.240	19.400	18.920	19.170	19.170	1,150,920
2023-09-25	19.590	19.790	18.960	19.160	19.160	930,080
2023-09-22	19.320	19.750	19.080	19.640	19.640	897,720
2023-09-21	19.410	19.780	19.230	19.300	19.300	1,049,200
2023-09-20	19.500	19.710	19.380	19.400	19.400	797,300
2023-09-19	20.410	20.410	19.450	19.640	19.640	1,016,892
2023-09-18	20.110	20.690	19.930	20.110	20.110	1,320,700
2023-09-15	20.630	20.710	19.840	20.050	20.050	1,062,600
2023-09-14	21.220	21.220	20.420	20.560	20.560	744,800
2023-09-13	20.710	21.460	20.710	21.100	21.100	853,100
2023-09-12	21.270	21.450	21.220	21.290	21.290	479,400
2023-09-11	21.280	21.590	21.010	21.270	21.270	865,900
2023-09-08	21.350	21.550	21.070	21.310	21.310	823,400
2023-09-07	21.290	21.500	21.080	21.140	21.140	696,500
2023-09-06	21.030	21.450	21.030	21.290	21.290	579,600
2023-09-05	21.360	21.660	21.030	21.350	21.350	1,752,000
2023-09-04	20.520	21.500	20.400	21.360	21.360	1,883,599
2023-09-01	20.500	20.650	20.300	20.420	20.420	895,700
2023-08-31	21.100	21.100	20.430	20.510	20.510	1,314,200
2023-08-30	20.130	21.100	20.130	20.950	20.950	1,875,919
2023-08-29	18.600	20.140	18.600	20.130	20.130	1,664,619
2023-08-28	20.000	20.040	18.890	19.080	19.080	1,533,580
2023-08-25	19.470	19.730	19.150	19.290	19.290	1,008,940
2023-08-24	19.720	19.930	19.510	19.650	19.650	619,840
2023-08-23	20.010	20.400	19.700	19.820	19.820	924,400
2023-08-22	20.410	20.450	19.860	20.290	20.290	1,329,120
2023-08-21	20.140	20.600	20.110	20.110	20.110	1,237,900
2023-08-18	21.200	21.200	20.140	20.150	20.150	1,548,900
2023-08-17	20.420	20.910	20.130	20.780	20.780	1,371,100
2023-08-16	21.030	21.140	20.230	20.300	20.300	1,019,600
2023-08-15	21.480	21.680	20.660	20.850	20.850	1,371,300
2023-08-14	21.660	22.060	20.950	21.170	21.170	2,164,500
2023-08-11	22.640	22.970	21.690	21.740	21.740	1,934,340
2023-08-10	21.650	22.880	21.600	22.630	22.630	2,330,600
2023-08-09	21.740	22.680	21.600	21.800	21.800	2,303,220
2023-08-08	21.480	22.190	20.990	21.890	21.890	2,793,360
2023-08-07	20.800	22.190	20.700	21.490	21.490	2,793,600
2023-08-04	21.030	21.400	20.700	20.750	20.750	977,800
2023-08-03	20.950	21.320	20.610	21.140	21.140	1,136,600
2023-08-02	20.960	21.200	20.840	21.010	21.010	759,800
2023-08-01	21.180	21.390	20.800	21.000	21.000	1,037,720
2023-07-31	21.800	22.000	21.040	21.180	21.180	1,491,600
2023-07-28	21.790	21.860	21.420	21.580	21.580	995,600
2023-07-27	22.150	22.270	21.530	21.710	21.710	1,265,540
2023-07-26	22.960	22.960	21.950	22.100	22.100	1,102,440
2023-07-25	22.670	22.990	22.530	22.550	22.550	1,516,920
2023-07-24	23.430	23.590	22.220	22.540	22.540	2,659,400
2023-07-21	23.100	23.520	22.620	22.880	22.880	1,345,480
2023-07-20	23.500	23.620	23.200	23.200	23.200	1,060,240
2023-07-19	23.500	23.640	23.100	23.490	23.490	1,219,100
2023-07-18	23.700	23.860	23.500	23.650	23.650	1,887,880
2023-07-17	23.640	23.940	23.370	23.660	23.660	1,537,200
2023-07-14	23.390	24.030	23.250	23.580	23.580	965,600
2023-07-13	23.260	23.770	23.220	23.380	23.380	802,080

← NewerPage 13 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.