Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	13.800	13.850	13.600	13.670	13.670	676,120
2023-04-12	14.050	14.100	13.730	13.790	13.790	810,680
2023-04-11	13.950	14.040	13.870	14.000	14.000	386,160
2023-04-10	14.210	14.280	13.880	13.950	13.950	655,700
2023-04-07	14.000	14.180	13.950	14.090	14.090	389,420
2023-04-06	14.000	14.030	13.810	14.000	14.000	891,300
2023-04-04	14.350	14.760	14.010	14.080	14.080	1,692,660
2023-04-03	13.900	14.430	13.730	14.390	14.390	1,552,700
2023-03-31	13.670	13.890	13.500	13.870	13.870	1,070,700
2023-03-30	13.930	13.930	13.390	13.570	13.570	640,220
2023-03-29	13.950	13.950	13.610	13.630	13.630	825,620
2023-03-28	13.860	14.050	13.850	13.950	13.950	624,600
2023-03-27	13.900	14.280	13.740	13.890	13.890	700,900
2023-03-24	14.090	14.210	13.910	14.030	14.030	648,200
2023-03-23	14.140	14.260	13.910	14.070	14.070	531,200
2023-03-22	14.210	14.470	14.040	14.220	14.220	649,600
2023-03-21	13.830	14.250	13.680	14.220	14.220	1,057,800
2023-03-20	13.930	13.950	13.620	13.830	13.830	726,340
2023-03-17	13.990	14.200	13.820	13.820	13.820	688,300
2023-03-16	13.970	14.130	13.800	13.850	13.850	649,998
2023-03-15	14.040	14.180	13.980	14.040	14.040	445,240
2023-03-14	14.540	14.540	13.980	14.040	14.040	671,800
2023-03-13	14.350	14.560	14.090	14.320	14.320	643,900
2023-03-10	14.690	14.690	14.240	14.300	14.300	810,800
2023-03-09	14.840	14.920	14.570	14.700	14.700	946,400
2023-03-08	14.610	14.930	14.350	14.930	14.930	600,620
2023-03-07	14.910	15.020	14.550	14.560	14.560	790,080
2023-03-06	15.110	15.150	14.830	14.910	14.910	992,200
2023-03-03	15.420	15.420	14.960	15.030	15.030	939,100
2023-03-02	15.210	15.590	15.200	15.430	15.430	878,000
2023-03-01	15.240	15.330	15.100	15.210	15.210	540,840
2023-02-28	15.210	15.500	14.960	15.240	15.240	1,054,100
2023-02-27	15.200	15.510	14.880	15.220	15.220	1,353,580
2023-02-24	15.110	15.250	14.880	15.010	15.010	807,800
2023-02-23	15.150	15.450	15.060	15.110	15.110	867,300
2023-02-22	15.130	15.330	15.130	15.260	15.260	568,340
2023-02-21	15.400	15.670	15.040	15.220	15.220	957,600
2023-02-20	15.270	15.320	15.020	15.230	15.230	504,800
2023-02-17	15.290	15.790	15.120	15.210	15.210	955,820
2023-02-16	15.610	15.880	15.090	15.230	15.230	922,600
2023-02-15	15.930	16.000	15.400	15.540	15.540	1,316,840
2023-02-14	16.130	16.250	15.800	15.860	15.860	879,900
2023-02-13	16.250	16.250	15.910	16.080	16.080	550,800
2023-02-10	16.400	16.400	15.820	15.970	15.970	656,300
2023-02-09	15.990	16.140	15.900	16.010	16.010	430,200
2023-02-08	16.260	16.430	15.830	15.910	15.910	657,100
2023-02-07	16.140	16.650	16.140	16.260	16.260	1,108,400
2023-02-06	15.830	16.450	15.810	16.140	16.140	1,004,720
2023-02-03	15.900	16.200	15.710	16.000	16.000	1,336,560
2023-02-02	15.940	16.020	15.560	15.800	15.800	1,434,800
2023-02-01	16.430	16.530	15.780	15.950	15.950	2,236,660
2023-01-31	16.330	16.620	16.200	16.430	16.430	1,565,978
2023-01-30	15.470	16.790	15.470	16.450	16.450	2,609,710
2023-01-20	14.750	15.590	14.500	15.470	15.470	1,822,277
2023-01-19	14.960	14.970	14.510	14.770	14.770	1,315,740
2023-01-18	14.210	15.100	14.210	14.880	14.880	2,212,481
2023-01-17	13.880	14.530	13.760	14.300	14.300	1,696,458
2023-01-16	13.580	14.350	13.410	14.050	14.050	2,241,840
2023-01-13	13.320	13.510	13.280	13.500	13.500	389,900
2023-01-12	13.290	13.400	13.180	13.310	13.310	309,883

← NewerPage 15 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.