Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	40.500	41.610	39.300	39.440	39.440	1,583,460
2025-04-17	40.800	41.420	40.110	40.620	40.620	1,956,518
2025-04-16	39.730	42.000	38.300	40.800	40.800	3,161,597
2025-04-15	38.860	40.240	38.510	39.990	39.990	2,091,078
2025-04-14	40.000	40.000	37.610	38.500	38.500	2,668,778
2025-04-11	34.500	37.800	34.470	37.510	37.510	1,895,940
2025-04-10	34.130	35.200	33.650	34.780	34.780	1,194,838
2025-04-09	32.140	33.970	31.000	33.560	33.560	1,303,800
2025-04-08	31.800	33.030	30.010	32.830	32.830	1,443,800
2025-04-07	34.000	34.040	31.960	31.960	31.960	1,363,300
2025-04-03	35.000	35.800	34.460	35.510	35.510	955,000
2025-04-02	34.730	37.500	34.730	35.050	35.050	1,688,540
2025-04-01	33.290	35.560	33.230	34.990	34.990	1,792,040
2025-03-31	34.200	34.240	31.510	33.290	33.290	1,919,400
2025-03-28	36.850	37.240	34.000	34.180	34.180	4,073,124
2025-03-27	37.060	37.530	36.600	36.860	36.860	1,363,549
2025-03-26	37.980	38.600	36.660	37.530	37.530	1,814,200
2025-03-25	35.970	39.310	35.970	38.350	38.350	1,521,280
2025-03-24	40.150	41.870	38.960	39.000	39.000	1,906,222
2025-03-21	39.460	40.400	39.460	39.990	39.990	1,960,390
2025-03-20	41.480	41.500	39.490	40.010	40.010	2,722,900
2025-03-19	44.600	44.770	40.980	41.220	41.220	4,039,410
2025-03-18	39.750	43.730	39.720	43.730	43.730	4,948,060
2025-03-17	38.860	40.430	38.860	39.750	39.750	2,135,800
2025-03-14	38.510	39.460	38.300	38.800	38.800	1,927,700
2025-03-13	39.950	40.500	38.090	38.880	38.880	3,218,160
2025-03-12	41.390	41.750	40.410	40.790	40.790	2,011,100
2025-03-11	41.930	42.000	40.390	41.380	41.380	2,100,000
2025-03-10	41.980	42.620	41.000	41.400	41.400	3,053,145
2025-03-07	42.340	45.980	41.680	41.830	41.830	7,658,485
2025-03-06	38.030	42.340	38.030	42.340	42.340	4,941,060
2025-03-05	39.330	39.330	37.800	38.490	38.490	1,214,994
2025-03-04	37.800	38.660	37.610	38.600	38.600	1,144,109
2025-03-03	37.500	38.880	37.140	38.000	38.000	1,906,920
2025-02-28	37.500	38.300	37.500	37.650	37.650	1,184,583
2025-02-27	37.920	38.320	37.530	37.850	37.850	1,634,118
2025-02-26	37.900	38.300	37.700	37.900	37.900	1,296,700
2025-02-25	38.200	38.490	37.750	37.760	37.760	2,128,109
2025-02-24	38.400	38.990	38.020	38.610	38.610	2,178,233
2025-02-21	38.500	38.790	37.510	38.280	38.280	3,205,328
2025-02-20	39.200	39.480	38.720	38.840	38.840	1,384,816
2025-02-19	38.850	39.650	38.710	39.290	39.290	1,110,219
2025-02-18	39.480	39.730	38.750	38.920	38.920	1,457,700
2025-02-17	38.430	40.250	38.430	39.480	39.480	3,260,811
2025-02-14	39.700	39.900	38.340	38.430	38.430	2,957,120
2025-02-13	38.850	40.500	38.520	39.700	39.700	2,909,761
2025-02-12	38.620	39.930	38.380	38.860	38.860	2,143,020
2025-02-11	38.500	39.170	37.860	38.850	38.850	1,762,800
2025-02-10	38.350	39.190	38.260	38.450	38.450	2,057,900
2025-02-07	39.050	39.080	38.000	38.300	38.300	2,740,654
2025-02-06	40.680	40.700	38.650	38.990	38.990	2,520,520
2025-02-05	38.420	40.890	37.580	40.690	40.690	2,315,309
2025-01-27	38.680	39.600	37.890	38.420	38.420	1,062,111
2025-01-24	38.320	39.300	38.100	38.720	38.720	860,911
2025-01-23	39.500	39.500	38.650	38.720	38.720	1,071,000
2025-01-22	39.790	40.000	38.500	39.170	39.170	1,726,083
2025-01-21	39.490	41.910	39.080	40.000	40.000	2,743,620
2025-01-20	39.180	40.490	39.000	39.450	39.450	1,765,000
2025-01-17	37.760	39.580	37.250	39.180	39.180	1,830,500
2025-01-16	38.260	38.800	37.500	38.140	38.140	3,225,743

← NewerPage 7 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.