Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	22.290	22.500	21.500	21.790	21.790	480,280
2022-04-18	21.000	22.370	20.750	22.300	22.300	696,280
2022-04-15	22.700	22.750	21.050	21.270	21.270	770,860
2022-04-14	22.980	22.980	22.060	22.390	22.390	258,200
2022-04-13	23.530	23.530	22.410	22.410	22.410	484,640
2022-04-12	22.080	23.670	21.730	23.530	23.530	637,900
2022-04-11	22.860	23.330	22.360	22.470	22.470	388,300
2022-04-08	23.290	23.420	22.600	22.880	22.880	509,580
2022-04-07	23.590	23.800	23.140	23.200	23.200	503,023
2022-04-06	24.300	24.500	22.880	23.720	23.720	635,280
2022-04-01	23.900	24.450	23.500	24.350	24.350	464,000
2022-03-31	24.410	25.200	23.980	24.160	24.160	622,000
2022-03-30	23.980	24.900	23.980	24.900	24.900	584,800
2022-03-29	24.030	25.670	24.030	24.260	24.260	982,480
2022-03-28	23.670	24.890	23.300	24.510	24.510	643,880
2022-03-25	24.080	24.280	23.670	24.060	24.060	660,700
2022-03-24	24.930	24.930	23.830	24.080	24.080	859,040
2022-03-23	25.300	25.710	24.850	24.930	24.930	718,060
2022-03-22	25.160	25.780	25.100	25.500	25.500	722,100
2022-03-21	24.100	25.580	24.040	25.370	25.370	1,191,700
2022-03-18	23.410	24.340	22.910	24.000	24.000	558,400
2022-03-17	23.050	23.980	23.020	23.410	23.410	860,600
2022-03-16	22.390	23.290	21.860	22.990	22.990	1,192,400
2022-03-15	23.760	24.000	22.200	22.390	22.390	1,668,040
2022-03-14	24.310	24.850	23.500	23.640	23.640	851,840
2022-03-11	25.090	25.350	24.030	24.860	24.860	980,140
2022-03-10	24.810	26.020	24.810	25.350	25.350	1,102,068
2022-03-09	25.710	26.200	23.090	24.810	24.810	1,572,160
2022-03-08	25.890	26.500	25.500	25.660	25.660	1,047,280
2022-03-07	26.450	26.800	25.630	25.850	25.850	932,180
2022-03-04	26.980	27.360	26.200	26.450	26.450	1,030,140
2022-03-03	26.700	27.390	26.620	27.070	27.070	838,300
2022-03-02	26.400	27.200	26.300	26.830	26.830	1,393,967
2022-03-01	25.260	26.750	25.260	26.560	26.560	1,720,801
2022-02-28	25.480	25.600	24.770	25.130	25.130	1,379,800
2022-02-25	25.780	26.760	25.250	25.590	25.590	1,384,180
2022-02-24	26.810	27.030	25.040	25.790	25.790	2,494,640
2022-02-23	26.530	26.940	26.030	26.820	26.820	1,521,493
2022-02-22	25.800	27.100	25.800	26.520	26.520	1,496,180
2022-02-21	25.520	26.600	25.000	26.300	26.300	1,285,160
2022-02-18	24.750	26.300	24.520	25.860	25.860	1,688,289
2022-02-17	25.450	25.770	24.850	24.860	24.860	1,305,460
2022-02-16	24.090	26.070	23.440	25.560	25.560	1,846,060
2022-02-15	24.650	24.650	23.550	24.090	24.090	1,398,740
2022-02-14	22.610	24.300	22.260	24.200	24.200	1,912,020
2022-02-11	21.990	22.680	21.840	22.510	22.510	912,940
2022-02-10	22.250	22.650	22.010	22.100	22.100	772,920
2022-02-09	21.460	22.590	21.230	22.250	22.250	988,720
2022-02-08	21.860	22.100	20.660	21.460	21.460	929,356
2022-02-07	21.650	22.650	21.400	21.770	21.770	1,424,140
2022-01-28	21.120	21.780	20.830	21.470	21.470	949,020
2022-01-27	21.110	21.350	20.700	21.120	21.120	966,700
2022-01-26	21.200	21.530	20.660	21.030	21.030	937,660
2022-01-25	21.750	22.200	21.210	21.410	21.410	821,260
2022-01-24	21.810	22.430	21.400	21.750	21.750	711,300
2022-01-21	21.690	21.980	20.940	21.740	21.740	1,048,460
2022-01-20	22.500	22.500	21.300	21.690	21.690	1,365,780
2022-01-19	22.370	22.500	21.700	22.200	22.200	991,060
2022-01-18	23.130	23.130	22.150	22.320	22.320	1,360,130
2022-01-17	22.770	23.640	22.200	23.140	23.140	1,341,960

← NewerPage 19 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.