Guangdong Songfa Ceramics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 159.00 | 163.77 | 154.50 | 155.59 | 155.59 | 7,796,488 |
| 2026-07-15 | 163.28 | 165.99 | 159.50 | 160.46 | 160.46 | 6,898,420 |
| 2026-07-14 | 160.00 | 164.00 | 158.65 | 163.24 | 163.24 | 9,011,095 |
| 2026-07-13 | 159.00 | 170.68 | 158.26 | 162.93 | 162.93 | 14,138,885 |
| 2026-07-10 | 157.87 | 168.57 | 155.87 | 159.68 | 159.68 | 13,149,700 |
| 2026-07-09 | 164.90 | 168.75 | 151.51 | 157.00 | 157.00 | 15,221,608 |
| 2026-07-08 | 163.69 | 172.99 | 156.67 | 167.77 | 167.77 | 18,965,602 |
| 2026-07-07 | 165.00 | 168.38 | 157.50 | 160.37 | 160.37 | 15,292,200 |
| 2026-07-06 | 150.00 | 163.35 | 150.00 | 163.35 | 163.35 | 14,057,940 |
| 2026-07-03 | 149.50 | 155.00 | 145.60 | 148.50 | 148.50 | 10,364,794 |
| 2026-07-02 | 142.00 | 151.80 | 141.50 | 146.47 | 146.47 | 9,951,528 |
| 2026-07-01 | 139.30 | 143.70 | 135.50 | 143.50 | 143.50 | 8,549,300 |
| 2026-06-30 | 136.99 | 141.28 | 135.53 | 139.28 | 139.28 | 7,096,300 |
| 2026-06-29 | 142.00 | 144.67 | 130.80 | 137.06 | 137.06 | 11,194,150 |
| 2026-06-26 | 143.00 | 146.49 | 140.02 | 143.82 | 143.82 | 5,972,440 |
| 2026-06-25 | 146.67 | 147.35 | 141.68 | 143.53 | 143.53 | 5,725,314 |
| 2026-06-24 | 141.00 | 149.00 | 140.80 | 146.62 | 146.62 | 5,982,850 |
| 2026-06-23 | 147.00 | 148.59 | 140.70 | 142.35 | 142.35 | 5,515,724 |
| 2026-06-22 | 146.30 | 148.50 | 141.00 | 146.83 | 146.83 | 9,715,440 |
| 2026-06-18 | 151.42 | 159.16 | 145.66 | 146.30 | 146.30 | 8,484,109 |
| 2026-06-17 | 151.00 | 154.99 | 148.97 | 151.34 | 151.34 | 5,352,300 |
| 2026-06-16 | 158.41 | 160.80 | 150.50 | 150.76 | 150.76 | 6,765,500 |
| 2026-06-15 | 151.47 | 161.66 | 151.00 | 158.40 | 158.40 | 8,112,853 |
| 2026-06-12 | 146.00 | 150.70 | 145.50 | 147.86 | 147.86 | 6,555,200 |
| 2026-06-11 | 150.50 | 152.80 | 143.00 | 144.90 | 144.90 | 7,655,241 |
| 2026-06-10 | 154.30 | 156.28 | 148.60 | 152.20 | 152.20 | 6,287,144 |
| 2026-06-09 | 146.00 | 156.68 | 146.00 | 154.24 | 154.24 | 10,374,270 |
| 2026-06-08 | 140.00 | 150.69 | 139.75 | 146.98 | 146.98 | 9,668,528 |
| 2026-06-05 | 138.89 | 143.99 | 138.00 | 142.09 | 142.09 | 8,738,280 |
| 2026-06-04 | 132.58 | 140.43 | 128.99 | 138.89 | 138.89 | 9,340,300 |
| 2026-06-03 | 131.15 | 135.00 | 129.41 | 131.70 | 131.70 | 5,981,900 |
| 2026-06-02 | 133.88 | 133.88 | 125.58 | 130.30 | 130.30 | 8,513,716 |
| 2026-06-01 | 136.92 | 138.65 | 132.53 | 132.55 | 132.55 | 6,003,845 |
| 2026-05-29 | 141.09 | 141.41 | 134.50 | 137.40 | 137.40 | 7,146,240 |
| 2026-05-28 | 140.00 | 140.99 | 137.35 | 140.49 | 140.49 | 4,963,900 |
| 2026-05-27 | 137.88 | 142.99 | 135.13 | 138.25 | 138.25 | 6,352,000 |
| 2026-05-26 | 138.90 | 140.99 | 135.53 | 137.20 | 137.20 | 5,271,395 |
| 2026-05-25 | 142.58 | 142.90 | 138.66 | 139.00 | 139.00 | 7,161,940 |
| 2026-05-22 | 145.50 | 145.83 | 141.11 | 142.00 | 142.00 | 6,946,240 |
| 2026-05-21 | 149.99 | 151.89 | 143.76 | 143.80 | 143.80 | 6,794,756 |
| 2026-05-20 | 154.00 | 154.39 | 148.11 | 149.70 | 149.70 | 6,848,199 |
| 2026-05-19 | 159.03 | 160.89 | 150.68 | 153.00 | 153.00 | 6,288,700 |
| 2026-05-18 | 156.00 | 160.49 | 149.99 | 159.49 | 159.49 | 5,391,800 |
| 2026-05-15 | 157.53 | 160.80 | 155.10 | 156.80 | 156.80 | 4,940,433 |
| 2026-05-14 | 164.52 | 165.88 | 157.50 | 157.52 | 157.52 | 6,415,740 |
| 2026-05-13 | 160.00 | 168.53 | 158.15 | 165.08 | 165.08 | 7,427,042 |
| 2026-05-12 | 161.50 | 165.99 | 156.83 | 160.00 | 160.00 | 6,574,130 |
| 2026-05-11 | 154.57 | 163.17 | 151.56 | 161.50 | 161.50 | 8,381,998 |
| 2026-05-08 | 149.99 | 158.20 | 148.85 | 154.53 | 154.53 | 8,283,087 |
| 2026-05-07 | 151.00 | 153.00 | 146.20 | 149.55 | 149.55 | 6,043,509 |
| 2026-05-06 | 150.00 | 152.44 | 145.22 | 151.30 | 151.30 | 8,745,552 |
| 2026-04-30 | 144.44 | 153.80 | 144.40 | 149.50 | 149.50 | 8,879,563 |
| 2026-04-29 | 141.99 | 145.43 | 138.27 | 143.70 | 143.70 | 9,074,592 |
| 2026-04-28 | 137.00 | 146.46 | 136.00 | 142.68 | 142.68 | 12,982,630 |
| 2026-04-27 | 136.02 | 139.68 | 131.77 | 138.92 | 138.92 | 24,870,359 |
| 2026-04-24 | 142.69 | 149.00 | 142.48 | 146.41 | 146.41 | 10,546,760 |
| 2026-04-23 | 142.66 | 144.50 | 137.00 | 142.48 | 142.48 | 9,042,334 |
| 2026-04-22 | 140.97 | 144.46 | 138.00 | 141.27 | 141.27 | 12,818,840 |
| 2026-04-21 | 137.00 | 146.00 | 136.80 | 141.50 | 141.50 | 21,981,381 |
| 2026-04-20 | 124.00 | 133.34 | 122.01 | 133.34 | 133.34 | 13,240,110 |
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.