Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	117.75	121.22	117.50	121.22	121.22	4,360,059
2026-04-15	110.68	115.45	109.60	115.45	115.45	6,596,359
2026-04-14	112.39	112.45	109.02	109.95	109.95	4,886,856
2026-04-13	116.66	116.66	111.16	111.70	111.70	6,162,612
2026-04-10	120.11	121.47	114.22	117.01	117.01	8,374,098
2026-04-09	124.00	124.75	119.78	120.23	120.23	4,616,000
2026-04-08	122.52	125.36	119.18	125.36	125.36	4,737,980
2026-04-07	117.98	122.16	117.08	120.20	120.20	4,895,140
2026-04-03	117.50	118.99	116.45	117.00	117.00	2,483,100
2026-04-02	116.31	122.78	116.31	116.99	116.99	4,741,317
2026-04-01	112.51	117.71	112.51	117.22	117.22	4,686,647
2026-03-31	116.21	117.79	112.20	112.20	112.20	3,989,900
2026-03-30	112.30	119.00	110.33	118.11	118.11	4,077,141
2026-03-27	113.14	116.00	111.00	114.94	114.94	2,596,090
2026-03-26	120.10	122.50	114.62	114.71	114.71	4,607,700
2026-03-25	122.00	122.44	118.01	120.65	120.65	4,092,861
2026-03-24	114.00	118.93	113.58	118.90	118.90	5,804,900
2026-03-23	115.80	116.22	111.72	113.30	113.30	6,252,801
2026-03-20	122.00	122.00	116.53	117.60	117.60	5,642,294
2026-03-19	124.50	127.47	119.48	121.00	121.00	7,555,028
2026-03-18	120.00	124.48	117.00	124.48	124.48	7,183,700
2026-03-17	120.00	122.01	117.00	118.55	118.55	4,703,914
2026-03-16	123.20	124.56	117.01	121.69	121.69	8,021,670
2026-03-13	126.15	127.98	122.21	123.17	123.17	5,466,246
2026-03-12	129.88	132.60	125.95	126.62	126.62	7,978,280
2026-03-11	124.95	131.15	121.60	130.21	130.21	10,476,570
2026-03-10	122.00	125.39	117.04	124.90	124.90	11,417,250
2026-03-09	126.80	126.80	119.42	119.42	119.42	9,193,055
2026-03-06	119.80	129.39	119.00	125.70	125.70	10,345,050
2026-03-05	118.65	123.38	118.65	123.38	123.38	10,685,360
2026-03-04	115.00	121.30	111.00	117.50	117.50	11,307,060
2026-03-03	121.37	121.37	111.00	115.60	115.60	18,365,320
2026-03-02	115.59	115.59	115.00	115.59	115.59	5,947,362
2026-02-27	107.99	110.09	107.98	110.09	110.09	6,126,692
2026-02-26	104.10	104.85	104.00	104.85	104.85	5,201,557
2026-02-25	90.350	99.860	90.350	99.860	99.860	30,198,730
2026-02-24	95.100	95.100	95.100	95.100	95.100	5,311,500
2026-02-13	96.250	100.10	93.890	100.10	100.10	6,332,800
2026-02-12	93.220	95.330	92.610	95.330	95.330	6,405,183
2026-02-11	89.670	94.150	89.000	90.790	90.790	5,707,260
2026-02-10	85.410	89.670	85.410	89.670	89.670	5,330,880
2026-02-09	85.680	86.490	84.160	85.400	85.400	1,956,103
2026-02-06	83.800	86.290	82.890	85.590	85.590	3,317,460
2026-02-05	83.700	84.700	82.600	83.760	83.760	1,074,500
2026-02-04	86.390	86.400	82.520	83.600	83.600	2,566,900
2026-02-03	82.080	86.500	82.080	86.040	86.040	3,274,540
2026-02-02	84.860	87.430	82.900	82.950	82.950	4,095,900
2026-01-30	82.040	84.880	82.040	83.430	83.430	3,054,880
2026-01-29	82.190	83.240	81.200	81.960	81.960	2,432,700
2026-01-28	83.000	84.300	81.000	82.000	82.000	2,792,700
2026-01-27	85.100	85.900	81.950	82.390	82.390	2,316,800
2026-01-26	84.100	86.500	82.610	85.000	85.000	2,635,380
2026-01-23	87.080	87.870	82.980	83.600	83.600	3,187,440
2026-01-22	89.250	89.820	86.220	86.820	86.820	2,300,200
2026-01-21	87.000	89.270	85.500	89.180	89.180	3,151,000
2026-01-20	84.810	88.820	83.220	87.780	87.780	4,417,680
2026-01-19	83.200	86.770	82.500	85.160	85.160	3,449,800
2026-01-16	87.500	88.690	83.130	83.220	83.220	4,472,620
2026-01-15	86.450	89.440	84.840	87.500	87.500	3,083,540
2026-01-14	93.920	93.920	88.000	88.200	88.200	4,918,500

← NewerPage 3 of 4 · 240 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.