Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	22.800	23.200	22.340	22.770	22.770	947,340
2022-01-13	23.020	23.430	22.820	23.030	23.030	1,424,440
2022-01-12	22.130	23.330	22.130	23.290	23.290	2,095,260
2022-01-11	21.650	23.130	21.310	22.630	22.630	2,904,700
2022-01-10	22.040	22.280	21.390	21.600	21.600	1,582,520
2022-01-07	23.540	23.540	21.860	21.940	21.940	1,722,040
2022-01-06	22.170	23.400	22.100	23.120	23.120	1,915,620
2022-01-05	23.200	23.890	22.220	22.630	22.630	2,801,740
2022-01-04	24.750	24.800	23.520	23.670	23.670	1,764,240
2021-12-31	24.450	25.300	24.000	24.220	24.220	1,938,920
2021-12-30	25.150	25.450	24.130	24.450	24.450	2,270,880
2021-12-29	25.250	25.570	23.590	25.000	25.000	3,249,060
2021-12-28	26.650	27.180	25.000	25.420	25.420	2,714,060
2021-12-27	24.680	27.200	24.680	26.350	26.350	2,331,400
2021-12-24	26.740	28.000	26.180	26.680	26.680	3,416,824
2021-12-23	24.910	27.410	24.910	26.970	26.970	3,414,196
2021-12-22	25.130	26.150	24.610	25.040	25.040	3,201,560
2021-12-21	22.720	24.650	22.380	24.650	24.650	2,588,551
2021-12-20	23.650	23.650	22.150	22.410	22.410	2,515,531
2021-12-17	23.590	24.250	23.050	23.700	23.700	2,382,100
2021-12-16	22.560	23.780	22.500	23.310	23.310	3,125,560
2021-12-15	22.580	24.500	21.610	22.400	22.400	4,899,140
2021-12-14	20.500	22.550	20.300	22.550	22.550	2,501,197
2021-12-13	19.190	20.750	19.190	20.500	20.500	1,673,377
2021-12-10	18.610	19.390	18.510	19.300	19.300	1,084,080
2021-12-09	18.320	19.100	18.300	18.600	18.600	726,500
2021-12-08	18.650	18.890	18.300	18.550	18.550	685,780
2021-12-07	18.410	19.210	18.350	18.480	18.480	1,390,420
2021-12-06	18.990	19.000	18.100	18.130	18.130	1,606,040
2021-12-03	17.550	19.490	17.460	18.890	18.890	2,844,200
2021-12-02	19.180	19.180	17.270	18.000	18.000	2,809,454
2021-12-01	17.540	18.900	17.420	18.800	18.800	1,500,380
2021-11-30	17.520	17.600	17.360	17.550	17.550	414,880
2021-11-29	17.160	17.570	16.910	17.520	17.520	926,014
2021-11-26	17.210	17.490	17.000	17.060	17.060	637,260
2021-11-25	17.030	17.450	17.020	17.380	17.380	468,520
2021-11-24	16.980	17.290	16.980	17.180	17.180	509,494
2021-11-23	17.280	17.430	17.050	17.150	17.150	432,740
2021-11-22	17.000	17.500	16.630	17.280	17.280	1,013,700
2021-11-19	16.200	17.200	16.190	17.020	17.020	1,231,540
2021-11-18	16.690	16.690	16.260	16.320	16.320	298,659
2021-11-17	16.600	16.780	16.210	16.520	16.520	576,700
2021-11-16	16.520	16.770	16.240	16.430	16.430	865,360
2021-11-15	15.710	16.630	15.560	16.600	16.600	1,359,978
2021-11-12	15.940	16.090	15.620	15.710	15.710	405,660
2021-11-11	15.300	16.370	15.300	15.940	15.940	907,760
2021-11-10	15.740	15.740	15.250	15.360	15.360	319,800
2021-11-09	15.650	15.840	15.370	15.510	15.510	448,780
2021-11-08	15.290	15.500	15.230	15.460	15.460	263,420
2021-11-05	15.360	15.370	15.160	15.290	15.290	339,640
2021-11-04	15.260	15.390	15.160	15.230	15.230	165,560
2021-11-03	15.010	15.370	15.000	15.260	15.260	359,136
2021-11-02	15.520	15.620	14.950	15.020	15.020	494,300
2021-11-01	15.310	15.630	15.000	15.380	15.380	488,820
2021-10-29	15.020	15.570	14.880	15.070	15.070	961,260
2021-10-28	14.800	15.550	14.570	15.330	15.330	2,590,873
2021-10-27	15.300	15.360	14.290	14.800	14.800	1,756,560
2021-10-26	15.360	15.550	15.300	15.420	15.420	334,380
2021-10-25	15.410	15.550	15.110	15.530	15.530	304,320
2021-10-22	15.420	15.700	15.390	15.390	15.390	305,500

← NewerPage 20 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.