Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	88.600	92.400	87.550	92.400	92.400	3,812,260
2026-01-12	88.000	89.880	86.500	88.000	88.000	3,196,900
2026-01-09	91.530	93.000	88.000	88.300	88.300	4,266,860
2026-01-08	96.000	96.000	91.020	92.350	92.350	4,057,500
2026-01-07	89.800	92.440	89.010	92.440	92.440	2,020,288
2026-01-06	82.500	88.040	82.330	88.040	88.040	3,068,940
2026-01-05	83.320	85.200	81.500	83.850	83.850	2,604,880
2025-12-31	86.500	87.500	82.600	83.380	83.380	2,708,400
2025-12-30	88.200	88.400	84.600	85.650	85.650	2,055,700
2025-12-29	85.710	88.740	85.250	87.200	87.200	2,207,060
2025-12-26	89.260	89.500	86.100	86.290	86.290	3,536,700
2025-12-25	82.840	89.260	82.700	89.260	89.260	5,693,200
2025-12-24	82.000	85.010	82.000	85.010	85.010	6,016,140
2025-12-23	80.790	80.960	77.770	80.960	80.960	4,384,720
2025-12-22	77.100	77.100	75.220	77.100	77.100	3,422,200
2025-12-19	72.430	75.400	72.370	73.430	73.430	2,530,320
2025-12-18	74.510	75.780	72.210	72.500	72.500	4,419,640
2025-12-17	78.850	78.850	75.010	76.010	76.010	2,969,600
2025-12-16	77.610	79.250	76.760	78.850	78.850	1,820,700
2025-12-15	81.730	81.730	77.370	77.880	77.880	3,248,429
2025-12-12	81.820	82.810	80.500	81.440	81.440	1,741,000
2025-12-11	84.000	84.330	80.070	81.210	81.210	3,166,480
2025-12-10	80.000	83.000	77.430	83.000	83.000	2,939,140
2025-12-09	78.010	82.200	78.000	79.050	79.050	3,100,900
2025-12-08	79.800	80.100	77.000	78.300	78.300	3,292,700
2025-12-05	82.490	84.280	78.400	79.800	79.800	4,200,600
2025-12-04	83.020	84.890	81.680	82.520	82.520	4,077,660
2025-12-03	77.340	81.210	76.670	81.210	81.210	2,870,240
2025-12-02	78.300	80.500	76.900	77.340	77.340	3,943,300
2025-12-01	75.500	76.820	73.230	76.820	76.820	2,844,180
2025-11-28	70.600	73.160	70.000	73.160	73.160	2,709,600
2025-11-27	69.300	70.750	69.000	69.680	69.680	2,350,800
2025-11-26	67.500	70.350	67.170	70.070	70.070	2,893,740
2025-11-25	68.000	69.110	66.930	67.000	67.000	2,133,100
2025-11-24	68.600	69.980	65.590	67.750	67.750	2,379,529
2025-11-21	70.490	70.490	67.800	68.400	68.400	2,897,800
2025-11-20	75.000	75.000	70.560	71.000	71.000	3,939,600
2025-11-19	69.620	72.770	69.620	72.770	72.770	4,105,437
2025-11-18	68.920	70.840	68.300	69.300	69.300	4,011,337
2025-11-17	71.050	71.800	67.550	67.900	67.900	4,696,720
2025-11-14	75.110	75.500	71.060	71.100	71.100	3,778,900
2025-11-13	73.550	75.900	71.580	74.800	74.800	6,458,909
2025-11-12	70.880	72.290	68.000	72.290	72.290	6,448,040
2025-11-11	67.590	68.850	67.000	68.850	68.850	3,565,589
2025-11-10	62.280	65.570	62.280	65.570	65.570	3,269,300
2025-11-07	61.890	62.970	60.500	62.450	62.450	2,314,680
2025-11-06	62.690	64.180	60.000	61.890	61.890	3,699,360
2025-11-05	62.300	65.500	59.330	62.580	62.580	6,032,500
2025-11-04	61.500	62.400	60.000	62.400	62.400	6,149,320
2025-11-03	57.810	59.430	57.810	59.430	59.430	4,125,300
2025-10-31	56.550	58.080	56.010	56.600	56.600	1,578,000
2025-10-30	55.210	57.180	54.800	56.580	56.580	2,368,040
2025-10-29	55.990	56.500	53.520	54.770	54.770	2,246,280
2025-10-28	58.300	58.320	54.700	55.350	55.350	3,445,000
2025-10-27	54.930	57.380	54.930	57.380	57.380	2,741,200
2025-10-24	52.850	54.870	52.850	54.650	54.650	1,771,437
2025-10-23	51.680	52.900	51.500	52.850	52.850	1,078,300
2025-10-22	52.640	52.840	51.340	52.100	52.100	1,405,600
2025-10-21	51.010	53.000	51.010	52.750	52.750	2,452,540
2025-10-20	50.290	50.950	49.500	50.890	50.890	2,002,140

← NewerPage 4 of 21 · 1,204 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.