Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	45.680	46.950	45.680	45.700	45.700	1,443,600
2025-07-17	48.500	48.500	45.500	46.510	46.510	2,496,020
2025-07-16	49.010	50.260	47.310	47.700	47.700	3,981,860
2025-07-15	45.990	48.510	45.990	48.510	48.510	2,299,965
2025-07-14	43.900	46.200	43.700	46.200	46.200	2,479,360
2025-07-11	43.000	44.680	42.000	44.000	44.000	3,031,740
2025-07-10	42.650	43.010	42.300	42.550	42.550	729,280
2025-07-09	42.330	43.000	41.900	42.400	42.400	862,780
2025-07-08	42.210	43.000	41.500	42.000	42.000	1,328,800
2025-07-07	40.210	42.210	39.950	42.210	42.210	1,744,520
2025-07-04	39.710	40.700	39.500	40.200	40.200	563,000
2025-07-03	40.180	40.360	39.710	39.950	39.950	338,600
2025-07-02	40.020	40.500	39.600	40.190	40.190	682,000
2025-07-01	39.410	40.500	38.960	40.020	40.020	949,100
2025-06-30	37.810	39.500	37.810	39.410	39.410	856,400
2025-06-27	37.850	38.270	37.800	37.810	37.810	385,000
2025-06-26	38.400	38.430	37.920	38.030	38.030	401,100
2025-06-25	38.300	38.580	38.180	38.400	38.400	335,300
2025-06-24	38.500	38.660	37.800	38.300	38.300	445,500
2025-06-23	37.700	39.450	37.700	38.500	38.500	545,600
2025-06-20	37.400	38.000	37.110	37.700	37.700	279,200
2025-06-19	37.700	38.180	37.100	37.380	37.380	388,100
2025-06-18	38.200	38.220	37.600	38.000	38.000	449,680
2025-06-17	38.740	38.740	37.650	38.120	38.120	488,300
2025-06-16	38.480	38.910	38.350	38.370	38.370	384,100
2025-06-13	39.080	39.930	38.600	38.690	38.690	636,800
2025-06-12	39.520	39.780	39.100	39.100	39.100	385,500
2025-06-11	39.400	39.940	39.290	39.630	39.630	586,760
2025-06-10	39.180	39.670	38.520	39.670	39.670	800,660
2025-06-09	39.370	39.990	39.020	39.240	39.240	849,720
2025-06-06	39.110	39.790	39.100	39.120	39.120	633,500
2025-06-05	39.530	39.680	39.020	39.420	39.420	360,000
2025-06-04	38.910	39.600	38.860	39.500	39.500	683,300
2025-06-03	39.500	39.500	38.530	38.900	38.900	415,100
2025-05-30	39.500	39.790	39.050	39.310	39.310	684,900
2025-05-29	39.750	39.990	39.400	39.510	39.510	754,100
2025-05-28	40.410	40.980	39.750	39.840	39.840	787,100
2025-05-27	40.690	41.450	39.020	40.740	40.740	1,266,100
2025-05-26	40.200	40.880	39.680	40.660	40.660	1,230,500
2025-05-23	41.400	41.400	39.850	39.900	39.900	1,206,920
2025-05-22	41.280	41.660	40.800	40.800	40.800	693,400
2025-05-21	42.000	42.400	41.060	41.280	41.280	1,512,460
2025-05-20	43.000	43.140	41.880	42.300	42.300	1,882,620
2025-05-19	44.980	44.980	41.580	43.150	43.150	3,927,300
2025-05-16	40.000	42.840	40.000	42.840	42.840	2,119,520
2025-05-15	39.520	41.340	39.400	40.800	40.800	3,278,300
2025-05-14	39.150	39.490	38.600	39.370	39.370	989,160
2025-05-13	39.330	39.330	38.690	38.960	38.960	714,900
2025-05-12	39.020	39.780	38.600	39.050	39.050	1,351,860
2025-05-09	38.810	39.240	38.510	39.040	39.040	1,283,000
2025-05-08	40.400	40.400	38.710	38.810	38.810	2,387,400
2025-05-07	40.450	40.450	38.030	39.760	39.760	4,149,958
2025-05-06	39.000	39.000	39.000	39.000	39.000	964,000
2025-04-30	37.140	37.140	37.140	37.140	37.140	223,680
2025-04-29	32.050	35.370	32.030	35.370	35.370	2,624,471
2025-04-25	33.570	34.800	32.400	33.690	33.690	2,943,840
2025-04-24	35.520	35.610	32.770	33.300	33.300	3,268,040
2025-04-23	37.130	37.460	35.400	35.490	35.490	2,373,340
2025-04-22	37.370	38.470	36.960	37.110	37.110	1,594,900
2025-04-21	39.580	39.800	36.970	37.140	37.140	2,918,220

← NewerPage 6 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.