Guangdong Songfa Ceramics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	21.020	21.020	21.020	21.020	21.020	54,752
2024-10-21	19.110	19.110	19.110	19.110	19.110	80,160
2024-10-18	17.370	17.370	17.370	17.370	17.370	41,240
2024-10-17	15.790	15.790	15.790	15.790	15.790	185,900
2024-09-27	14.000	14.450	13.910	14.350	14.350	1,009,440
2024-09-26	13.230	14.000	13.100	14.000	14.000	1,551,760
2024-09-25	13.000	13.500	13.000	13.230	13.230	1,736,760
2024-09-24	12.640	13.010	12.530	12.940	12.940	995,900
2024-09-23	12.610	12.750	12.410	12.590	12.590	767,500
2024-09-20	13.050	13.270	12.680	12.700	12.700	1,338,080
2024-09-19	12.780	13.430	12.600	13.150	13.150	1,701,760
2024-09-18	12.720	12.940	12.560	12.770	12.770	1,013,840
2024-09-13	12.890	12.910	12.300	12.800	12.800	1,651,100
2024-09-12	12.920	12.980	12.610	12.610	12.610	1,408,500
2024-09-11	12.970	13.100	12.720	12.980	12.980	895,900
2024-09-10	13.660	13.660	12.500	13.390	13.390	1,549,500
2024-09-09	12.910	13.320	12.560	13.240	13.240	2,138,200
2024-09-06	12.790	13.120	12.390	13.120	13.120	1,024,400
2024-09-05	12.710	12.870	12.320	12.840	12.840	537,700
2024-09-04	12.600	12.700	12.320	12.500	12.500	398,980
2024-09-03	12.550	12.770	12.500	12.640	12.640	338,700
2024-09-02	12.500	12.810	12.360	12.600	12.600	737,100
2024-08-30	12.290	12.710	12.150	12.530	12.530	754,900
2024-08-29	12.500	12.500	11.950	12.220	12.220	539,800
2024-08-28	12.050	12.370	12.000	12.160	12.160	398,800
2024-08-27	12.240	12.500	12.010	12.090	12.090	460,520
2024-08-26	11.990	12.350	11.890	12.330	12.330	648,720
2024-08-23	12.550	12.650	12.010	12.120	12.120	902,600
2024-08-22	12.530	13.130	12.430	12.650	12.650	1,288,300
2024-08-21	12.100	12.560	12.000	12.470	12.470	711,500
2024-08-20	12.280	12.380	11.970	12.090	12.090	449,200
2024-08-19	12.310	12.430	12.100	12.340	12.340	556,000
2024-08-16	12.540	12.730	12.240	12.390	12.390	913,840
2024-08-15	12.870	12.870	12.400	12.540	12.540	1,240,280
2024-08-14	12.530	13.680	12.530	13.000	13.000	1,274,780
2024-08-13	12.430	12.720	12.320	12.610	12.610	446,800
2024-08-12	12.520	12.680	12.410	12.570	12.570	685,400
2024-08-09	12.960	13.450	12.610	12.700	12.700	1,497,780
2024-08-08	12.770	12.980	12.680	12.870	12.870	559,280
2024-08-07	13.070	13.090	12.810	12.880	12.880	469,300
2024-08-06	12.890	13.130	12.740	13.070	13.070	563,400
2024-08-05	12.890	13.220	12.600	12.700	12.700	878,630
2024-08-02	13.290	13.400	13.000	13.050	13.050	1,161,400
2024-08-01	12.750	13.990	12.750	13.470	13.470	2,895,860
2024-07-31	12.780	13.390	12.550	12.870	12.870	2,096,764
2024-07-30	11.600	12.780	11.550	12.780	12.780	1,952,104
2024-07-29	11.620	11.770	11.500	11.620	11.620	435,900
2024-07-26	11.380	11.670	11.330	11.670	11.670	756,500
2024-07-25	11.370	11.500	11.160	11.380	11.380	889,000
2024-07-24	12.160	12.160	11.160	11.600	11.600	2,195,080
2024-07-23	12.430	12.500	12.090	12.180	12.180	1,555,740
2024-07-22	12.320	12.660	12.170	12.640	12.640	1,409,200
2024-07-19	12.640	12.830	12.420	12.610	12.610	1,642,640
2024-07-18	12.990	13.050	12.460	12.890	12.890	1,610,300
2024-07-17	13.820	13.980	12.810	12.990	12.990	3,048,864
2024-07-16	12.090	13.390	12.020	13.390	13.390	1,676,900
2024-07-15	12.410	12.590	12.120	12.170	12.170	671,800
2024-07-12	12.080	12.820	12.060	12.410	12.410	1,134,500
2024-07-11	12.160	12.360	11.930	12.080	12.080	847,020
2024-07-10	12.500	12.590	12.010	12.100	12.100	933,800

← NewerPage 9 of 21 · 1,202 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.