Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	17.180	18.900	17.180	18.420	18.420	1,024,037
2022-07-15	18.080	19.090	17.300	17.480	17.480	733,070
2022-07-14	18.460	18.520	18.130	18.180	18.180	429,220
2022-07-13	17.650	18.560	17.650	18.460	18.460	478,963
2022-07-12	18.280	18.500	17.900	18.040	18.040	379,340
2022-07-11	19.050	19.170	18.200	18.300	18.300	642,840
2022-07-08	18.850	19.070	18.550	18.790	18.790	549,740
2022-07-07	18.610	19.070	18.600	18.750	18.750	513,060
2022-07-06	18.950	19.470	18.100	19.030	19.030	493,914
2022-07-05	19.460	19.460	18.620	18.890	18.890	531,988
2022-07-04	19.590	19.590	18.750	19.250	19.250	759,700
2022-07-01	19.470	19.600	19.000	19.170	19.170	523,359
2022-06-30	19.400	19.880	19.220	19.320	19.320	430,088
2022-06-29	19.900	20.340	19.390	19.510	19.510	746,498
2022-06-28	19.750	20.100	19.280	19.960	19.960	515,648
2022-06-27	19.810	20.000	19.340	19.740	19.740	501,960
2022-06-24	19.630	19.900	19.500	19.800	19.800	318,840
2022-06-23	19.480	19.700	19.000	19.670	19.670	406,120
2022-06-22	20.050	20.070	19.430	19.480	19.480	714,500
2022-06-21	19.790	20.690	19.390	20.050	20.050	1,016,442
2022-06-20	19.090	20.910	19.090	19.840	19.840	981,380
2022-06-17	19.060	19.140	18.610	19.010	19.010	443,900
2022-06-16	18.800	19.310	18.770	19.000	19.000	260,784
2022-06-15	19.210	19.490	18.940	19.030	19.030	523,400
2022-06-14	19.310	19.310	18.660	19.210	19.210	528,420
2022-06-13	19.450	19.450	18.820	19.310	19.310	387,000
2022-06-10	18.930	19.450	18.800	19.140	19.140	323,420
2022-06-09	19.680	19.720	19.010	19.030	19.030	448,632
2022-06-08	19.960	20.080	19.300	19.640	19.640	583,440
2022-06-07	20.650	20.710	19.800	19.960	19.960	682,516
2022-06-06	19.790	20.950	19.780	20.650	20.650	950,733
2022-06-02	19.760	19.900	19.280	19.830	19.830	441,840
2022-06-01	20.060	20.220	19.650	19.760	19.760	534,660
2022-05-31	18.980	19.990	18.700	19.920	19.920	907,380
2022-05-30	18.970	19.200	18.650	18.970	18.970	380,180
2022-05-27	19.050	19.200	18.700	18.900	18.900	459,800
2022-05-26	19.200	19.300	18.500	19.050	19.050	638,000
2022-05-25	18.970	19.400	18.800	19.230	19.230	509,840
2022-05-24	19.980	20.100	18.970	18.970	18.970	743,562
2022-05-23	19.520	20.290	19.400	20.040	20.040	682,440
2022-05-20	19.880	20.000	19.000	19.300	19.300	640,880
2022-05-19	19.530	20.120	19.400	19.770	19.770	645,480
2022-05-18	18.800	20.130	18.650	19.810	19.810	1,384,580
2022-05-17	19.390	19.390	18.580	18.800	18.800	698,040
2022-05-16	19.620	19.900	19.000	19.390	19.390	609,020
2022-05-13	19.510	19.950	19.230	19.540	19.540	719,736
2022-05-12	19.980	21.400	19.250	19.510	19.510	1,667,260
2022-05-11	17.820	20.380	17.800	20.380	20.380	609,020
2022-05-10	18.500	18.690	18.200	18.530	18.530	648,980
2022-05-09	19.090	19.470	18.500	18.710	18.710	945,160
2022-05-06	18.090	19.500	17.570	19.150	19.150	1,284,960
2022-05-05	17.510	19.100	17.500	18.150	18.150	1,401,680
2022-04-29	16.310	17.780	16.310	17.780	17.780	1,176,240
2022-04-28	16.790	16.960	15.810	16.160	16.160	828,080
2022-04-27	16.600	16.980	15.560	16.770	16.770	1,593,240
2022-04-26	17.490	17.680	16.000	16.480	16.480	1,389,640
2022-04-25	19.640	19.640	17.510	17.510	17.510	1,040,840
2022-04-22	20.220	20.220	19.180	19.460	19.460	986,292
2022-04-21	21.110	21.500	19.960	20.040	20.040	585,900
2022-04-20	21.490	22.170	21.120	21.320	21.320	241,880

← NewerPage 18 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.