Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 71.910 | 77.000 | 71.100 | 76.900 | 76.900 | 4,309,184 |
| 2026-01-16 | 74.700 | 74.700 | 71.330 | 71.990 | 71.990 | 1,808,952 |
| 2026-01-15 | 68.660 | 73.580 | 68.500 | 72.910 | 72.910 | 3,381,868 |
| 2026-01-14 | 68.430 | 71.500 | 68.100 | 68.890 | 68.890 | 2,469,894 |
| 2026-01-13 | 70.730 | 71.280 | 68.010 | 68.370 | 68.370 | 1,663,818 |
| 2026-01-12 | 68.110 | 70.880 | 66.860 | 70.720 | 70.720 | 2,871,469 |
| 2026-01-09 | 68.250 | 69.400 | 67.660 | 68.630 | 68.630 | 1,439,813 |
| 2026-01-08 | 69.990 | 70.720 | 68.600 | 68.870 | 68.870 | 1,245,370 |
| 2026-01-07 | 69.360 | 69.980 | 68.600 | 69.270 | 69.270 | 1,202,305 |
| 2026-01-06 | 70.780 | 71.580 | 68.500 | 69.260 | 69.260 | 1,983,988 |
| 2026-01-05 | 67.200 | 71.780 | 67.110 | 70.770 | 70.770 | 2,912,594 |
| 2025-12-31 | 66.660 | 67.500 | 65.850 | 66.630 | 66.630 | 1,547,862 |
| 2025-12-30 | 66.520 | 67.600 | 65.900 | 66.800 | 66.800 | 1,275,190 |
| 2025-12-29 | 67.900 | 68.170 | 66.550 | 66.830 | 66.830 | 1,581,363 |
| 2025-12-26 | 70.320 | 70.880 | 67.480 | 68.170 | 68.170 | 1,569,831 |
| 2025-12-25 | 73.200 | 73.200 | 69.500 | 70.300 | 70.300 | 1,550,287 |
| 2025-12-24 | 72.010 | 73.680 | 72.010 | 72.470 | 72.470 | 1,544,963 |
| 2025-12-23 | 69.340 | 72.970 | 68.730 | 72.300 | 72.300 | 2,039,307 |
| 2025-12-22 | 67.970 | 69.990 | 67.030 | 69.340 | 69.340 | 1,098,744 |
| 2025-12-19 | 68.880 | 68.880 | 67.730 | 67.970 | 67.970 | 747,048 |
| 2025-12-18 | 65.700 | 69.880 | 65.020 | 68.210 | 68.210 | 1,718,387 |
| 2025-12-17 | 65.550 | 66.690 | 64.390 | 66.500 | 66.500 | 1,349,959 |
| 2025-12-16 | 67.790 | 67.790 | 64.880 | 65.770 | 65.770 | 1,537,300 |
| 2025-12-15 | 68.790 | 69.480 | 67.300 | 67.780 | 67.780 | 965,880 |
| 2025-12-12 | 71.980 | 72.900 | 68.480 | 68.750 | 68.750 | 1,632,321 |
| 2025-12-11 | 70.570 | 72.880 | 70.200 | 71.850 | 71.850 | 2,152,103 |
| 2025-12-10 | 69.190 | 71.000 | 68.010 | 70.570 | 70.570 | 1,221,384 |
| 2025-12-09 | 67.670 | 69.530 | 67.000 | 69.190 | 69.190 | 1,234,298 |
| 2025-12-08 | 69.780 | 70.800 | 67.600 | 67.990 | 67.990 | 1,713,266 |
| 2025-12-05 | 68.840 | 70.780 | 66.900 | 69.580 | 69.580 | 2,275,228 |
| 2025-12-04 | 69.000 | 70.200 | 68.010 | 68.840 | 68.840 | 1,486,081 |
| 2025-12-03 | 73.500 | 73.500 | 68.000 | 68.420 | 68.420 | 2,810,217 |
| 2025-12-02 | 72.400 | 75.300 | 72.000 | 73.550 | 73.550 | 2,284,761 |
| 2025-12-01 | 79.050 | 79.240 | 71.000 | 72.400 | 72.400 | 4,382,179 |
| 2025-11-28 | 84.560 | 85.110 | 78.750 | 79.400 | 79.400 | 3,580,631 |
| 2025-11-27 | 78.470 | 83.990 | 78.470 | 83.600 | 83.600 | 3,655,117 |
| 2025-11-26 | 80.000 | 80.500 | 77.770 | 78.790 | 78.790 | 1,286,021 |
| 2025-11-25 | 78.800 | 80.600 | 77.540 | 78.840 | 78.840 | 1,785,494 |
| 2025-11-24 | 74.900 | 79.000 | 74.900 | 78.100 | 78.100 | 2,792,433 |
| 2025-11-21 | 78.800 | 79.490 | 74.090 | 74.560 | 74.560 | 1,856,720 |
| 2025-11-20 | 81.990 | 81.990 | 78.800 | 79.800 | 79.800 | 1,308,015 |
| 2025-11-19 | 80.020 | 82.000 | 78.690 | 80.680 | 80.680 | 1,462,635 |
| 2025-11-18 | 83.000 | 83.790 | 79.790 | 80.890 | 80.890 | 2,071,375 |
| 2025-11-17 | 81.000 | 84.800 | 80.200 | 83.450 | 83.450 | 2,593,320 |
| 2025-11-14 | 80.100 | 82.530 | 80.100 | 81.480 | 81.480 | 1,929,959 |
| 2025-11-13 | 78.090 | 82.810 | 78.040 | 81.250 | 81.250 | 3,078,311 |
| 2025-11-12 | 75.030 | 79.190 | 75.030 | 78.400 | 78.400 | 2,944,887 |
| 2025-11-11 | 72.580 | 75.800 | 71.700 | 75.800 | 75.800 | 3,080,411 |
| 2025-11-10 | 74.770 | 75.270 | 69.000 | 71.700 | 71.700 | 3,827,375 |
| 2025-11-07 | 75.160 | 77.000 | 74.200 | 75.270 | 75.270 | 1,762,270 |
| 2025-11-06 | 77.070 | 80.100 | 74.600 | 75.390 | 75.390 | 3,394,606 |
| 2025-11-05 | 73.860 | 77.690 | 73.010 | 76.530 | 76.530 | 3,099,154 |
| 2025-11-04 | 74.190 | 75.040 | 73.210 | 73.910 | 73.910 | 1,193,661 |
| 2025-11-03 | 71.580 | 74.850 | 71.580 | 73.880 | 73.880 | 2,404,535 |
| 2025-10-31 | 73.610 | 73.740 | 70.880 | 72.620 | 72.620 | 2,135,568 |
| 2025-10-30 | 71.000 | 74.500 | 71.000 | 71.810 | 71.810 | 2,630,811 |
| 2025-10-29 | 73.680 | 73.680 | 70.570 | 71.800 | 71.800 | 2,939,321 |
| 2025-10-28 | 71.100 | 74.660 | 70.020 | 73.300 | 73.300 | 3,111,025 |
| 2025-10-27 | 69.880 | 73.600 | 69.730 | 73.300 | 73.300 | 4,034,608 |
| 2025-10-24 | 64.910 | 70.470 | 64.910 | 69.100 | 69.100 | 5,103,274 |
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.