Guangdong Songfa Ceramics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 37.250 | 40.670 | 37.250 | 39.040 | 39.040 | 3,408,443 |
| 2025-01-14 | 39.800 | 40.840 | 39.600 | 40.580 | 40.580 | 2,575,100 |
| 2025-01-13 | 40.520 | 41.500 | 39.550 | 40.050 | 40.050 | 1,839,057 |
| 2025-01-10 | 41.900 | 42.380 | 41.070 | 41.380 | 41.380 | 1,667,847 |
| 2025-01-09 | 41.830 | 43.200 | 41.480 | 41.960 | 41.960 | 2,481,343 |
| 2025-01-08 | 41.000 | 43.940 | 41.000 | 42.440 | 42.440 | 5,018,612 |
| 2025-01-07 | 38.460 | 41.910 | 37.680 | 41.850 | 41.850 | 5,382,284 |
| 2025-01-06 | 37.500 | 38.900 | 36.200 | 38.100 | 38.100 | 2,789,463 |
| 2025-01-03 | 39.880 | 40.300 | 37.680 | 37.930 | 37.930 | 2,232,926 |
| 2025-01-02 | 39.300 | 40.480 | 38.950 | 38.970 | 38.970 | 1,817,260 |
| 2024-12-31 | 40.400 | 41.170 | 38.730 | 39.660 | 39.660 | 2,451,420 |
| 2024-12-30 | 39.580 | 40.790 | 38.880 | 40.500 | 40.500 | 3,250,147 |
| 2024-12-27 | 38.200 | 40.100 | 37.580 | 39.720 | 39.720 | 3,809,040 |
| 2024-12-26 | 37.380 | 38.770 | 37.030 | 38.290 | 38.290 | 2,574,980 |
| 2024-12-25 | 37.990 | 38.130 | 36.320 | 37.390 | 37.390 | 2,331,700 |
| 2024-12-24 | 36.610 | 38.350 | 35.900 | 38.030 | 38.030 | 3,272,361 |
| 2024-12-23 | 37.880 | 38.330 | 36.830 | 37.000 | 37.000 | 3,333,021 |
| 2024-12-20 | 38.720 | 39.380 | 38.380 | 38.450 | 38.450 | 2,956,340 |
| 2024-12-19 | 39.050 | 39.480 | 38.330 | 38.740 | 38.740 | 3,525,900 |
| 2024-12-18 | 39.550 | 40.800 | 39.010 | 39.560 | 39.560 | 3,814,500 |
| 2024-12-17 | 40.000 | 41.300 | 39.010 | 39.900 | 39.900 | 4,386,300 |
| 2024-12-16 | 40.840 | 41.230 | 39.250 | 40.180 | 40.180 | 3,787,980 |
| 2024-12-13 | 41.700 | 42.250 | 40.180 | 40.840 | 40.840 | 4,125,708 |
| 2024-12-12 | 40.390 | 43.240 | 40.390 | 42.230 | 42.230 | 6,974,912 |
| 2024-12-11 | 38.700 | 41.500 | 38.700 | 40.370 | 40.370 | 9,668,400 |
| 2024-12-10 | 39.800 | 40.200 | 38.200 | 38.200 | 38.200 | 7,675,600 |
| 2024-12-09 | 37.060 | 39.240 | 37.060 | 39.070 | 39.070 | 8,482,680 |
| 2024-12-06 | 38.300 | 38.470 | 37.270 | 37.550 | 37.550 | 6,257,289 |
| 2024-12-05 | 37.880 | 39.670 | 37.470 | 38.210 | 38.210 | 11,793,250 |
| 2024-12-04 | 41.110 | 42.380 | 38.940 | 39.120 | 39.120 | 21,900,260 |
| 2024-12-03 | 43.270 | 43.270 | 43.270 | 43.270 | 43.270 | 1,277,000 |
| 2024-12-02 | 48.080 | 48.080 | 48.080 | 48.080 | 48.080 | 2,796,600 |
| 2024-11-29 | 49.000 | 53.420 | 49.000 | 53.420 | 53.420 | 10,388,430 |
| 2024-11-28 | 48.260 | 49.880 | 47.500 | 48.560 | 48.560 | 6,494,447 |
| 2024-11-27 | 46.000 | 48.920 | 44.880 | 47.800 | 47.800 | 5,337,207 |
| 2024-11-26 | 45.890 | 49.990 | 45.890 | 47.000 | 47.000 | 6,545,950 |
| 2024-11-25 | 46.920 | 49.300 | 44.500 | 46.590 | 46.590 | 7,590,520 |
| 2024-11-22 | 50.900 | 51.600 | 46.890 | 47.010 | 47.010 | 10,861,660 |
| 2024-11-21 | 50.220 | 53.100 | 49.330 | 50.950 | 50.950 | 12,824,030 |
| 2024-11-20 | 44.880 | 49.340 | 44.880 | 49.340 | 49.340 | 11,094,150 |
| 2024-11-19 | 40.900 | 44.850 | 40.900 | 44.850 | 44.850 | 11,216,800 |
| 2024-11-18 | 46.690 | 46.690 | 40.770 | 40.770 | 40.770 | 9,006,974 |
| 2024-11-15 | 46.000 | 47.500 | 42.300 | 45.300 | 45.300 | 11,016,410 |
| 2024-11-14 | 44.880 | 47.790 | 44.580 | 45.080 | 45.080 | 11,400,780 |
| 2024-11-13 | 44.770 | 46.120 | 43.000 | 44.050 | 44.050 | 7,192,780 |
| 2024-11-12 | 44.000 | 46.000 | 42.800 | 45.480 | 45.480 | 8,949,731 |
| 2024-11-11 | 44.000 | 47.600 | 42.000 | 44.220 | 44.220 | 11,064,960 |
| 2024-11-08 | 45.800 | 48.590 | 45.000 | 45.970 | 45.970 | 15,164,790 |
| 2024-11-07 | 45.300 | 48.100 | 44.170 | 44.170 | 44.170 | 18,442,420 |
| 2024-11-06 | 53.000 | 54.500 | 49.080 | 49.080 | 49.080 | 21,486,029 |
| 2024-11-05 | 46.000 | 54.530 | 46.000 | 54.530 | 54.530 | 25,336,279 |
| 2024-11-04 | 44.990 | 49.570 | 40.550 | 49.570 | 49.570 | 35,160,887 |
| 2024-11-01 | 45.060 | 45.060 | 45.060 | 45.060 | 45.060 | 1,405,620 |
| 2024-10-31 | 40.960 | 40.960 | 40.960 | 40.960 | 40.960 | 1,145,620 |
| 2024-10-30 | 37.240 | 37.240 | 37.240 | 37.240 | 37.240 | 8,261,976 |
| 2024-10-29 | 33.850 | 33.850 | 33.850 | 33.850 | 33.850 | 714,200 |
| 2024-10-28 | 30.770 | 30.770 | 30.770 | 30.770 | 30.770 | 194,760 |
| 2024-10-25 | 27.970 | 27.970 | 27.970 | 27.970 | 27.970 | 123,880 |
| 2024-10-24 | 25.430 | 25.430 | 25.430 | 25.430 | 25.430 | 94,700 |
| 2024-10-23 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 96,580 |
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.