Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	95.900	100.77	94.610	97.600	97.600	5,426,899
2026-04-21	97.990	98.190	94.600	95.610	95.610	4,721,557
2026-04-20	100.00	100.46	89.610	96.840	96.840	7,643,668
2026-04-17	96.500	103.79	93.600	100.50	100.50	8,278,221
2026-04-16	92.970	97.500	90.300	96.490	96.490	5,571,084
2026-04-15	90.360	93.520	90.280	91.800	91.800	4,416,969
2026-04-14	91.000	91.140	88.000	90.330	90.330	4,254,914
2026-04-13	82.580	90.500	82.580	88.950	88.950	5,540,608
2026-04-10	80.250	85.490	80.250	83.500	83.500	3,610,442
2026-04-09	79.000	81.080	77.800	80.370	80.370	2,477,512
2026-04-08	79.000	79.600	78.080	79.130	79.130	2,487,682
2026-04-07	75.500	78.710	74.830	76.650	76.650	2,187,086
2026-04-03	74.800	76.890	74.000	74.500	74.500	1,312,920
2026-04-02	77.240	79.000	73.860	74.800	74.800	2,184,321
2026-04-01	78.470	79.300	76.000	77.230	77.230	2,075,055
2026-03-31	78.000	79.500	76.600	76.770	76.770	1,156,859
2026-03-30	76.900	79.030	76.020	78.720	78.720	1,896,296
2026-03-27	74.180	79.870	74.180	78.200	78.200	2,411,806
2026-03-26	78.800	79.200	75.820	76.280	76.280	1,327,039
2026-03-25	78.520	79.800	77.690	78.730	78.730	2,100,125
2026-03-24	74.290	77.500	72.500	76.990	76.990	2,889,080
2026-03-23	76.620	79.140	72.000	72.710	72.710	3,652,628
2026-03-20	78.300	83.000	77.200	79.000	79.000	4,151,772
2026-03-19	87.350	87.630	78.010	78.500	78.500	5,698,723
2026-03-18	87.400	89.190	84.600	89.170	89.170	3,601,116
2026-03-17	93.000	93.000	87.190	87.400	87.400	4,743,554
2026-03-16	83.210	94.880	83.210	93.500	93.500	7,944,317
2026-03-13	89.000	89.000	84.990	85.010	85.010	2,374,465
2026-03-12	86.490	88.850	84.790	88.610	88.610	3,511,015
2026-03-11	88.880	89.000	85.200	86.030	86.030	2,559,487
2026-03-10	87.140	89.880	86.270	88.880	88.880	2,882,499
2026-03-09	86.850	87.050	82.660	85.430	85.430	3,138,938
2026-03-06	90.910	91.630	87.980	88.540	88.540	2,733,552
2026-03-05	88.500	93.250	87.000	91.650	91.650	4,921,434
2026-03-04	82.800	87.990	81.900	86.920	86.920	3,593,274
2026-03-03	88.980	90.990	82.180	82.800	82.800	4,001,148
2026-03-02	85.860	90.800	85.000	89.860	89.860	3,660,869
2026-02-27	86.880	88.500	85.800	87.810	87.810	3,201,022
2026-02-26	83.180	88.180	82.580	87.870	87.870	4,741,865
2026-02-25	78.390	84.300	78.180	84.300	84.300	4,917,278
2026-02-24	76.800	79.770	75.360	78.040	78.040	3,345,220
2026-02-13	75.440	77.380	74.610	75.800	75.800	1,718,133
2026-02-12	75.440	76.860	74.300	75.800	75.800	2,005,765
2026-02-11	77.300	77.750	75.400	75.560	75.560	1,929,090
2026-02-10	77.200	79.970	76.510	77.500	77.500	3,255,846
2026-02-09	75.190	78.200	75.190	77.350	77.350	3,250,032
2026-02-06	75.060	78.480	74.180	75.190	75.190	3,467,655
2026-02-05	77.480	78.580	74.330	75.490	75.490	2,649,983
2026-02-04	73.500	78.020	72.030	77.480	77.480	5,242,717
2026-02-03	74.990	74.990	70.700	74.000	74.000	2,544,193
2026-02-02	75.380	78.000	72.360	72.740	72.740	2,986,143
2026-01-30	70.790	76.440	70.250	75.500	75.500	5,445,750
2026-01-29	72.470	74.200	70.690	71.850	71.850	3,370,466
2026-01-28	75.330	75.330	71.800	72.430	72.430	2,429,944
2026-01-27	73.080	76.460	73.080	75.330	75.330	3,530,928
2026-01-26	75.770	76.300	72.770	73.000	73.000	2,261,697
2026-01-23	75.780	77.300	75.770	76.320	76.320	1,574,763
2026-01-22	76.110	77.580	74.800	75.930	75.930	1,959,570
2026-01-21	74.660	77.130	73.800	76.110	76.110	2,075,636
2026-01-20	76.810	78.700	74.600	75.520	75.520	2,969,815

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.