Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	50.290	50.950	49.500	50.890	50.890	2,002,140
2025-10-17	51.190	51.230	49.210	49.550	49.550	1,910,520
2025-10-16	51.670	53.190	50.120	50.680	50.680	4,760,220
2025-10-15	48.730	50.660	48.270	50.660	50.660	1,624,080
2025-10-14	46.590	48.410	46.590	48.250	48.250	3,346,620
2025-10-13	46.100	47.480	46.000	46.100	46.100	2,012,900
2025-10-10	47.270	47.720	46.820	47.560	47.560	1,261,740
2025-10-09	47.990	48.460	46.700	46.790	46.790	1,959,900
2025-09-30	46.800	48.050	46.450	48.050	48.050	1,900,520
2025-09-29	46.200	47.770	45.760	46.820	46.820	2,871,305
2025-09-26	47.050	47.050	45.570	46.130	46.130	942,980
2025-09-25	48.500	48.540	46.960	47.050	47.050	1,619,600
2025-09-24	48.420	48.880	48.000	48.490	48.490	641,000
2025-09-23	48.720	48.730	47.650	48.480	48.480	705,800
2025-09-22	49.300	49.300	47.300	48.730	48.730	1,340,200
2025-09-19	49.280	49.940	48.400	48.680	48.680	2,317,600
2025-09-18	48.600	50.000	48.510	49.280	49.280	2,341,606
2025-09-17	48.170	48.850	47.540	48.830	48.830	1,322,060
2025-09-16	47.750	48.880	47.300	47.890	47.890	1,415,727
2025-09-15	49.260	49.560	47.500	47.740	47.740	1,656,700
2025-09-12	50.000	50.250	49.020	49.240	49.240	1,667,500
2025-09-11	49.210	49.800	49.000	49.420	49.420	992,740
2025-09-10	49.980	50.010	49.230	49.420	49.420	816,637
2025-09-09	49.700	50.100	49.150	49.960	49.960	906,900
2025-09-08	52.130	52.130	49.570	49.680	49.680	2,366,200
2025-09-05	50.130	52.240	49.010	52.130	52.130	1,911,800
2025-09-04	48.980	50.500	48.950	49.750	49.750	1,437,280
2025-09-03	52.360	52.360	48.970	49.000	49.000	1,800,240
2025-09-02	53.000	53.500	51.200	51.420	51.420	1,858,100
2025-09-01	53.530	53.580	51.100	53.000	53.000	2,222,220
2025-08-29	55.520	55.680	53.300	53.530	53.530	1,477,520
2025-08-28	53.500	55.000	53.500	54.620	54.620	1,796,700
2025-08-27	55.550	55.700	53.400	53.400	53.400	1,897,100
2025-08-26	55.220	56.060	54.800	55.540	55.540	1,499,000
2025-08-25	57.350	57.980	54.900	55.220	55.220	2,924,120
2025-08-22	57.000	58.570	56.400	56.800	56.800	1,624,200
2025-08-21	60.000	60.000	57.200	57.390	57.390	2,166,920
2025-08-20	56.700	59.480	56.700	59.300	59.300	2,732,120
2025-08-19	55.290	56.700	54.000	56.700	56.700	2,703,520
2025-08-18	51.450	54.000	51.400	54.000	54.000	1,905,860
2025-08-15	51.960	52.510	50.060	51.430	51.430	2,228,620
2025-08-14	52.460	52.880	51.230	51.300	51.300	1,367,800
2025-08-13	52.840	55.000	52.260	52.460	52.460	2,101,100
2025-08-12	53.000	53.340	51.680	52.930	52.930	1,934,540
2025-08-11	54.180	54.180	51.900	53.350	53.350	2,965,480
2025-08-08	50.000	52.360	50.000	52.360	52.360	2,275,760
2025-08-07	49.500	49.950	48.040	49.870	49.870	2,310,200
2025-08-06	46.800	48.220	46.000	48.190	48.190	1,624,960
2025-08-05	45.800	46.640	45.400	46.520	46.520	1,450,601
2025-08-04	47.350	47.600	45.710	45.800	45.800	1,272,800
2025-08-01	47.410	48.290	46.270	47.290	47.290	1,158,707
2025-07-31	47.560	48.390	47.330	47.680	47.680	1,619,200
2025-07-30	46.400	48.630	46.010	48.170	48.170	2,473,460
2025-07-29	45.500	46.700	45.230	46.310	46.310	1,940,280
2025-07-28	45.740	45.740	44.600	45.270	45.270	1,539,160
2025-07-25	44.780	46.000	44.500	45.740	45.740	1,432,840
2025-07-24	44.350	45.020	43.500	44.890	44.890	1,639,540
2025-07-23	45.420	45.420	44.020	44.330	44.330	1,422,840
2025-07-22	46.000	46.300	44.860	45.420	45.420	1,117,600
2025-07-21	45.700	46.890	45.580	45.750	45.750	1,494,400

← NewerPage 5 of 21 · 1,205 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.