Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	15.500	15.560	15.300	15.360	15.360	620,400
2022-10-17	15.610	15.660	15.250	15.450	15.450	857,000
2022-10-14	15.190	15.580	15.190	15.360	15.360	713,700
2022-10-13	14.680	15.250	14.570	15.020	15.020	855,140
2022-10-12	14.590	14.790	13.600	14.700	14.700	730,920
2022-10-11	14.570	14.810	14.250	14.480	14.480	526,400
2022-10-10	14.990	15.190	14.440	14.570	14.570	376,140
2022-09-30	15.160	15.160	14.790	14.860	14.860	439,700
2022-09-29	15.520	15.990	14.950	15.030	15.030	581,500
2022-09-28	15.770	16.000	15.370	15.450	15.450	606,220
2022-09-27	15.260	15.820	15.260	15.810	15.810	779,480
2022-09-26	15.500	15.650	15.260	15.260	15.260	611,500
2022-09-23	16.090	16.100	15.400	15.520	15.520	606,900
2022-09-22	16.100	16.510	16.000	16.060	16.060	413,800
2022-09-21	15.800	16.400	15.660	16.240	16.240	706,000
2022-09-20	16.120	16.190	15.630	15.910	15.910	587,200
2022-09-19	15.950	16.450	15.540	15.830	15.830	558,040
2022-09-16	16.500	16.770	15.910	16.020	16.020	418,680
2022-09-15	17.120	17.190	16.440	16.590	16.590	576,300
2022-09-14	17.060	17.180	16.800	17.010	17.010	446,700
2022-09-13	17.050	17.410	16.880	17.200	17.200	595,640
2022-09-09	17.020	17.300	16.930	17.030	17.030	352,700
2022-09-08	17.160	17.480	17.000	17.000	17.000	432,492
2022-09-07	17.100	17.160	16.910	17.140	17.140	467,680
2022-09-06	17.200	17.400	17.000	17.050	17.050	436,720
2022-09-05	16.790	17.590	16.770	17.200	17.200	746,220
2022-09-02	16.550	16.900	16.420	16.760	16.760	432,340
2022-09-01	16.680	16.980	16.330	16.460	16.460	503,600
2022-08-31	17.270	18.660	16.680	16.680	16.680	1,245,143
2022-08-30	17.000	17.440	16.830	17.300	17.300	558,100
2022-08-29	16.380	17.130	16.260	16.960	16.960	632,600
2022-08-26	16.810	17.000	16.600	16.730	16.730	361,280
2022-08-25	17.020	17.110	16.690	16.810	16.810	470,280
2022-08-24	17.490	17.490	16.850	17.020	17.020	609,200
2022-08-23	17.860	17.990	17.300	17.370	17.370	722,900
2022-08-22	17.380	17.700	17.380	17.630	17.630	465,080
2022-08-19	17.760	18.080	17.400	17.520	17.520	704,720
2022-08-18	17.840	18.120	17.600	17.760	17.760	520,540
2022-08-17	18.220	18.300	17.750	17.850	17.850	656,900
2022-08-16	17.510	18.330	17.510	18.160	18.160	654,400
2022-08-15	18.010	18.180	17.570	17.940	17.940	871,500
2022-08-12	18.430	18.500	17.930	18.060	18.060	1,050,800
2022-08-11	18.320	18.660	18.060	18.350	18.350	792,700
2022-08-10	18.410	18.510	18.080	18.230	18.230	665,260
2022-08-09	18.610	18.610	18.040	18.460	18.460	1,002,160
2022-08-08	18.890	18.890	18.500	18.610	18.610	602,580
2022-08-05	18.820	19.220	18.730	18.850	18.850	623,020
2022-08-04	17.920	18.840	17.710	18.840	18.840	918,238
2022-08-03	18.350	18.620	17.850	17.850	17.850	603,458
2022-08-02	18.320	18.880	17.560	18.290	18.290	808,200
2022-08-01	18.970	19.200	18.130	18.320	18.320	645,053
2022-07-29	18.770	19.690	18.200	18.810	18.810	1,158,558
2022-07-28	18.030	19.190	18.030	18.680	18.680	606,040
2022-07-27	18.340	18.500	18.010	18.260	18.260	258,313
2022-07-26	17.760	18.860	17.760	18.300	18.300	428,947
2022-07-25	18.380	18.600	18.000	18.120	18.120	310,034
2022-07-22	18.790	19.100	18.140	18.340	18.340	427,300
2022-07-21	18.930	19.280	18.660	18.830	18.830	500,676
2022-07-20	18.570	19.200	18.570	18.950	18.950	453,440
2022-07-19	18.420	19.130	18.380	18.950	18.950	632,470

← NewerPage 17 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.