Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	13.640	13.640	13.290	13.290	13.290	419,940
2023-01-10	13.570	13.700	13.460	13.520	13.520	318,800
2023-01-09	13.670	13.930	13.510	13.620	13.620	435,600
2023-01-06	13.710	13.850	13.560	13.570	13.570	509,700
2023-01-05	13.990	13.990	13.700	13.750	13.750	714,738
2023-01-04	13.600	14.000	13.550	13.940	13.940	589,980
2023-01-03	13.310	13.620	13.300	13.600	13.600	611,100
2022-12-30	13.220	13.350	13.110	13.340	13.340	448,800
2022-12-29	13.550	13.550	13.190	13.220	13.220	559,200
2022-12-28	13.680	13.680	13.340	13.500	13.500	500,060
2022-12-27	13.620	13.750	13.520	13.680	13.680	582,920
2022-12-26	13.580	13.700	13.510	13.570	13.570	379,655
2022-12-23	13.610	13.700	13.380	13.530	13.530	554,400
2022-12-22	13.860	13.990	13.470	13.570	13.570	524,300
2022-12-21	13.960	14.050	13.700	13.840	13.840	519,956
2022-12-20	14.050	14.100	13.680	13.970	13.970	634,020
2022-12-19	14.170	14.450	13.830	13.910	13.910	654,200
2022-12-16	14.440	14.530	14.210	14.210	14.210	490,900
2022-12-15	14.430	14.730	14.300	14.440	14.440	567,940
2022-12-14	14.660	14.810	14.340	14.440	14.440	533,680
2022-12-13	14.650	14.790	14.610	14.660	14.660	386,760
2022-12-12	14.710	14.940	14.640	14.710	14.710	490,600
2022-12-09	15.100	15.160	14.700	14.760	14.760	831,150
2022-12-08	15.200	15.350	15.000	15.050	15.050	750,840
2022-12-07	15.380	15.440	15.200	15.410	15.410	667,790
2022-12-06	15.490	15.550	15.300	15.410	15.410	503,500
2022-12-05	15.200	15.510	15.200	15.490	15.490	652,000
2022-12-02	15.080	15.310	14.960	15.170	15.170	812,000
2022-12-01	14.950	15.320	14.950	15.100	15.100	940,080
2022-11-30	15.450	15.450	14.820	14.910	14.910	996,600
2022-11-29	14.720	15.520	14.720	15.360	15.360	1,163,920
2022-11-28	14.780	15.140	14.550	14.710	14.710	748,340
2022-11-25	14.850	15.130	14.850	14.990	14.990	377,700
2022-11-24	15.160	15.390	14.950	14.980	14.980	638,201
2022-11-23	14.970	15.210	14.780	15.160	15.160	633,701
2022-11-22	15.220	15.420	15.040	15.130	15.130	481,200
2022-11-21	15.460	15.470	15.100	15.220	15.220	721,683
2022-11-18	15.440	15.590	15.310	15.460	15.460	723,620
2022-11-17	15.300	15.380	15.190	15.380	15.380	589,570
2022-11-16	15.170	15.400	15.060	15.230	15.230	692,770
2022-11-15	15.020	15.280	15.020	15.170	15.170	653,040
2022-11-14	15.360	15.650	14.910	15.010	15.010	986,240
2022-11-11	15.500	15.570	15.130	15.170	15.170	699,300
2022-11-10	15.240	15.490	15.090	15.250	15.250	761,440
2022-11-09	14.890	15.400	14.890	15.400	15.400	825,320
2022-11-08	15.050	15.350	14.810	15.250	15.250	1,081,400
2022-11-07	14.600	15.100	14.170	14.900	14.900	1,414,060
2022-11-04	14.490	14.660	14.360	14.600	14.600	675,980
2022-11-03	14.560	14.670	14.310	14.380	14.380	780,600
2022-11-02	14.430	14.660	14.300	14.560	14.560	993,480
2022-11-01	14.070	14.500	14.010	14.430	14.430	661,700
2022-10-31	13.920	14.350	13.760	14.010	14.010	943,980
2022-10-28	14.560	14.680	13.700	13.770	13.770	1,013,600
2022-10-27	14.540	14.800	14.490	14.560	14.560	699,620
2022-10-26	14.020	14.550	13.860	14.540	14.540	1,067,730
2022-10-25	14.170	14.280	13.710	14.020	14.020	1,045,485
2022-10-24	14.520	15.040	14.020	14.170	14.170	1,150,880
2022-10-21	14.790	15.020	14.620	14.700	14.700	589,900
2022-10-20	14.750	15.200	14.640	14.740	14.740	677,400
2022-10-19	15.400	15.400	14.930	14.980	14.980	543,600

← NewerPage 16 of 21 · 1,206 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.