Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 105.78 | 124.98 | 87.020 | 124.00 | 124.00 | 12,758,101 |
| 2026-07-20 | 138.00 | 139.89 | 105.82 | 105.82 | 105.82 | 8,943,118 |
| 2026-07-17 | 148.78 | 151.00 | 129.14 | 132.28 | 132.28 | 5,936,897 |
| 2026-07-16 | 167.00 | 170.78 | 148.50 | 151.00 | 151.00 | 6,171,345 |
| 2026-07-15 | 199.95 | 199.95 | 162.00 | 168.00 | 168.00 | 9,759,989 |
| 2026-07-14 | 182.99 | 197.00 | 180.00 | 196.03 | 196.03 | 5,511,153 |
| 2026-07-13 | 193.89 | 204.31 | 180.00 | 182.08 | 182.08 | 5,445,760 |
| 2026-07-10 | 200.06 | 213.68 | 190.00 | 190.10 | 190.10 | 5,764,547 |
| 2026-07-09 | 192.37 | 195.00 | 182.00 | 193.87 | 193.87 | 3,787,996 |
| 2026-07-08 | 181.20 | 195.00 | 174.48 | 185.90 | 185.90 | 6,120,724 |
| 2026-07-07 | 188.67 | 191.12 | 175.00 | 179.44 | 179.44 | 5,379,553 |
| 2026-07-06 | 201.40 | 215.00 | 187.61 | 188.89 | 188.89 | 6,329,867 |
| 2026-07-03 | 200.01 | 210.00 | 193.13 | 197.46 | 197.46 | 4,097,671 |
| 2026-07-02 | 196.00 | 215.02 | 186.00 | 201.80 | 201.80 | 5,416,626 |
| 2026-07-01 | 205.98 | 218.00 | 200.00 | 213.50 | 213.50 | 7,236,655 |
| 2026-06-30 | 193.55 | 198.88 | 184.00 | 198.44 | 198.44 | 5,608,319 |
| 2026-06-29 | 189.93 | 201.69 | 177.77 | 192.04 | 192.04 | 7,635,360 |
| 2026-06-26 | 177.00 | 195.88 | 173.80 | 188.61 | 188.61 | 6,768,139 |
| 2026-06-25 | 166.82 | 175.00 | 164.21 | 172.38 | 172.38 | 3,706,292 |
| 2026-06-24 | 159.31 | 162.87 | 155.00 | 161.97 | 161.97 | 3,236,457 |
| 2026-06-23 | 168.03 | 168.03 | 159.00 | 161.00 | 161.00 | 3,641,369 |
| 2026-06-22 | 179.87 | 180.34 | 164.83 | 170.08 | 170.08 | 4,643,825 |
| 2026-06-18 | 171.00 | 177.80 | 165.00 | 175.44 | 175.44 | 4,280,081 |
| 2026-06-17 | 171.00 | 178.47 | 168.00 | 176.00 | 176.00 | 5,297,546 |
| 2026-06-16 | 159.87 | 182.00 | 154.00 | 173.11 | 173.11 | 7,364,319 |
| 2026-06-15 | 142.46 | 155.89 | 141.00 | 155.88 | 155.88 | 6,178,337 |
| 2026-06-12 | 150.00 | 154.55 | 135.00 | 139.44 | 139.44 | 6,136,739 |
| 2026-06-11 | 142.77 | 149.28 | 139.18 | 145.36 | 145.36 | 4,050,198 |
| 2026-06-10 | 140.85 | 146.30 | 139.15 | 144.38 | 144.38 | 3,977,549 |
| 2026-06-09 | 138.50 | 142.50 | 134.06 | 142.18 | 142.18 | 4,479,581 |
| 2026-06-08 | 128.00 | 140.00 | 127.06 | 133.62 | 133.62 | 5,509,591 |
| 2026-06-05 | 136.22 | 141.32 | 133.80 | 135.10 | 135.10 | 4,418,699 |
| 2026-06-04 | 120.96 | 139.20 | 120.96 | 138.05 | 138.05 | 5,683,832 |
| 2026-06-03 | 129.12 | 131.80 | 118.98 | 120.96 | 120.96 | 6,722,262 |
| 2026-06-02 | 133.83 | 135.43 | 123.03 | 129.12 | 129.12 | 5,168,486 |
| 2026-06-01 | 135.79 | 139.48 | 131.50 | 133.99 | 133.99 | 3,956,912 |
| 2026-05-29 | 136.78 | 141.78 | 132.18 | 133.93 | 133.93 | 3,983,135 |
| 2026-05-28 | 137.64 | 138.92 | 131.87 | 134.10 | 134.10 | 3,547,267 |
| 2026-05-27 | 143.41 | 143.50 | 137.01 | 138.25 | 138.25 | 3,261,604 |
| 2026-05-26 | 144.60 | 144.60 | 138.48 | 141.88 | 141.88 | 3,476,059 |
| 2026-05-25 | 140.00 | 146.00 | 134.69 | 144.88 | 144.88 | 4,828,289 |
| 2026-05-22 | 123.48 | 138.50 | 123.48 | 136.65 | 136.65 | 5,577,407 |
| 2026-05-21 | 140.00 | 143.00 | 122.90 | 123.48 | 123.48 | 6,275,817 |
| 2026-05-20 | 137.80 | 137.82 | 129.50 | 134.69 | 134.69 | 4,668,945 |
| 2026-05-19 | 132.52 | 138.93 | 131.20 | 136.00 | 136.00 | 6,929,407 |
| 2026-05-18 | 122.53 | 132.00 | 120.53 | 131.87 | 131.87 | 4,622,658 |
| 2026-05-15 | 123.45 | 128.00 | 120.08 | 122.36 | 122.36 | 4,366,969 |
| 2026-05-14 | 117.16 | 129.53 | 117.16 | 124.30 | 124.30 | 7,236,946 |
| 2026-05-13 | 113.80 | 119.80 | 113.80 | 118.29 | 118.29 | 4,933,998 |
| 2026-05-12 | 114.00 | 117.00 | 112.80 | 115.54 | 115.54 | 3,586,538 |
| 2026-05-11 | 112.00 | 118.46 | 110.12 | 114.70 | 114.70 | 5,521,347 |
| 2026-05-08 | 107.61 | 112.29 | 107.61 | 110.12 | 110.12 | 3,628,088 |
| 2026-05-07 | 103.99 | 109.00 | 103.00 | 107.58 | 107.58 | 4,451,577 |
| 2026-05-06 | 100.60 | 104.48 | 99.050 | 103.60 | 103.60 | 5,132,430 |
| 2026-04-30 | 97.850 | 99.880 | 95.130 | 99.490 | 99.490 | 3,885,610 |
| 2026-04-29 | 94.580 | 98.480 | 94.000 | 97.080 | 97.080 | 3,281,588 |
| 2026-04-28 | 97.100 | 99.490 | 93.710 | 95.530 | 95.530 | 3,758,534 |
| 2026-04-27 | 94.640 | 98.930 | 93.620 | 96.600 | 96.600 | 4,176,781 |
| 2026-04-24 | 94.250 | 95.880 | 90.400 | 94.170 | 94.170 | 3,989,208 |
| 2026-04-23 | 97.500 | 97.500 | 91.800 | 95.190 | 95.190 | 4,209,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.1750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.