Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	23.260	23.770	23.220	23.380	23.380	802,080
2023-07-12	23.890	24.000	23.150	23.260	23.260	1,150,440
2023-07-11	23.580	24.130	23.400	23.790	23.790	1,121,100
2023-07-10	24.130	24.540	23.700	23.900	23.900	1,254,500
2023-07-07	24.370	24.900	24.100	24.550	24.550	1,870,240
2023-07-06	24.940	25.130	24.530	24.650	24.650	1,355,040
2023-07-05	25.000	26.190	24.740	25.140	25.140	2,103,040
2023-07-04	25.270	25.420	24.920	25.210	25.210	1,404,980
2023-07-03	25.380	25.720	24.900	25.010	25.010	1,988,000
2023-06-30	25.700	25.700	24.710	25.300	25.300	2,089,260
2023-06-29	26.360	26.360	25.510	25.770	25.770	2,564,700
2023-06-28	26.150	26.150	24.320	25.880	25.880	4,411,100
2023-06-27	25.130	26.490	24.940	26.330	26.330	5,102,040
2023-06-26	23.800	25.640	23.620	25.180	25.180	5,086,760
2023-06-21	24.890	25.100	23.840	24.010	24.010	4,065,000
2023-06-20	26.440	26.790	24.000	24.890	24.890	6,984,220
2023-06-19	25.580	27.500	25.360	26.370	26.370	6,388,720
2023-06-16	24.980	26.390	24.550	25.240	25.240	7,404,677
2023-06-15	24.470	25.850	22.800	24.550	24.550	10,975,390
2023-06-14	26.000	26.680	23.500	24.500	24.500	12,606,680
2023-06-13	24.000	24.330	22.990	24.330	24.330	6,592,696
2023-06-12	22.120	22.120	22.120	22.120	22.120	2,296,960
2023-06-09	18.150	20.130	18.030	20.110	20.110	4,461,760
2023-06-08	18.100	18.760	18.020	18.300	18.300	1,285,420
2023-06-07	17.830	18.350	17.830	18.150	18.150	790,340
2023-06-06	17.890	18.400	17.670	18.100	18.100	2,053,040
2023-06-05	16.950	17.900	16.710	17.760	17.760	2,069,440
2023-06-02	16.360	17.050	16.310	16.820	16.820	1,140,428
2023-06-01	16.700	16.700	16.150	16.260	16.260	809,828
2023-05-31	16.450	16.780	16.010	16.730	16.730	684,228
2023-05-30	17.050	17.170	16.460	16.530	16.530	1,114,300
2023-05-29	16.690	17.290	16.310	17.050	17.050	1,571,120
2023-05-26	16.460	16.610	16.350	16.450	16.450	509,900
2023-05-25	16.420	16.540	16.200	16.530	16.530	712,500
2023-05-24	16.900	16.900	16.450	16.520	16.520	1,015,340
2023-05-23	16.830	16.880	16.470	16.520	16.520	1,187,100
2023-05-22	17.400	17.440	16.710	16.830	16.830	1,886,040
2023-05-19	17.290	17.680	17.150	17.440	17.440	1,399,120
2023-05-18	17.710	17.970	17.090	17.310	17.310	2,595,698
2023-05-17	16.920	18.380	16.800	17.990	17.990	3,330,760
2023-05-16	16.540	17.290	16.310	16.910	16.910	2,651,740
2023-05-15	16.470	16.700	16.020	16.650	16.650	2,001,420
2023-05-12	16.230	16.510	16.060	16.470	16.470	2,118,580
2023-05-11	16.420	16.580	16.040	16.220	16.220	1,781,360
2023-05-10	15.790	16.400	15.760	16.300	16.300	2,587,600
2023-05-09	15.660	16.260	15.600	15.940	15.940	2,772,980
2023-05-08	15.850	16.390	15.590	15.820	15.820	4,664,477
2023-05-05	14.400	15.750	14.250	15.750	15.750	2,885,497
2023-05-04	14.350	14.660	14.250	14.320	14.320	1,099,180
2023-04-28	13.940	14.420	13.940	14.390	14.390	1,645,840
2023-04-27	13.870	14.580	13.690	14.050	14.050	1,627,162
2023-04-26	14.160	14.200	13.610	13.870	13.870	1,221,300
2023-04-25	14.370	14.940	14.160	14.470	14.470	1,542,200
2023-04-24	14.940	14.950	14.250	14.420	14.420	1,756,700
2023-04-21	15.190	15.340	14.800	14.800	14.800	2,320,000
2023-04-20	15.060	15.470	14.550	15.100	15.100	3,601,360
2023-04-19	15.400	15.770	14.970	14.970	14.970	4,786,260
2023-04-18	13.790	15.250	13.740	15.250	15.250	2,356,240
2023-04-17	13.570	13.950	13.560	13.860	13.860	486,480
2023-04-14	13.730	13.740	13.570	13.660	13.660	437,300

← NewerPage 14 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.