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
2025-10-23	60.180	65.220	59.770	64.910	64.910	2,487,387
2025-10-22	59.760	61.080	59.020	60.790	60.790	1,578,555
2025-10-21	57.710	60.300	56.120	60.080	60.080	2,234,897
2025-10-20	55.610	59.000	55.070	56.700	56.700	1,961,504
2025-10-17	58.880	59.710	54.710	55.060	55.060	2,127,995
2025-10-16	60.660	61.500	57.960	58.960	58.960	2,045,262
2025-10-15	61.580	62.280	60.000	60.990	60.990	1,395,213
2025-10-14	64.770	65.800	61.330	61.550	61.550	1,744,686
2025-10-13	64.110	66.180	62.000	64.880	64.880	1,922,564
2025-10-10	66.580	67.790	66.020	66.180	66.180	1,199,897
2025-10-09	66.730	68.250	66.500	66.850	66.850	1,693,320
2025-09-30	67.190	68.520	65.990	66.400	66.400	1,279,980
2025-09-29	67.600	67.600	66.080	66.850	66.850	1,211,844
2025-09-26	67.940	68.490	66.280	66.780	66.780	1,220,799
2025-09-25	67.570	68.770	66.660	67.940	67.940	1,492,252
2025-09-24	66.340	67.470	65.340	67.300	67.300	1,094,866
2025-09-23	68.440	68.680	64.110	66.420	66.420	2,093,507
2025-09-22	68.350	69.490	66.990	68.040	68.040	1,009,359
2025-09-19	69.340	69.980	67.530	68.350	68.350	1,461,510
2025-09-18	70.660	72.070	67.700	69.410	69.410	2,432,301
2025-09-17	71.670	72.870	70.610	71.000	71.000	1,552,998
2025-09-16	71.010	71.700	68.800	71.700	71.700	2,152,664
2025-09-15	72.600	73.440	70.820	71.500	71.500	2,038,888
2025-09-12	73.730	73.740	71.070	73.140	73.140	2,415,376
2025-09-11	72.000	75.210	71.790	73.700	73.700	3,018,732
2025-09-10	72.510	74.440	72.350	73.080	73.080	1,742,525
2025-09-09	74.000	74.300	72.270	73.000	73.000	2,245,967
2025-09-08	73.170	74.800	71.500	74.100	74.100	2,708,557
2025-09-05	70.720	73.190	70.020	73.090	73.090	3,103,327
2025-09-04	70.010	74.790	68.880	69.630	69.630	4,174,753
2025-09-03	72.440	73.700	68.800	69.600	69.600	2,877,561
2025-09-02	72.240	73.960	71.150	72.440	72.440	3,958,379
2025-09-01	68.540	74.580	68.500	72.170	72.170	4,480,370
2025-08-29	69.000	70.570	68.010	68.640	68.640	2,035,201
2025-08-28	68.200	69.180	66.270	68.990	68.990	2,692,453
2025-08-27	72.660	72.730	68.200	68.200	68.200	4,105,143
2025-08-26	65.020	75.500	64.200	73.200	73.200	8,109,181
2025-08-25	66.580	67.800	65.800	66.270	66.270	3,715,739
2025-08-22	69.000	69.000	66.030	66.600	66.600	3,226,834
2025-08-21	68.480	69.700	67.600	69.000	69.000	1,878,332
2025-08-20	69.000	69.260	67.360	68.870	68.870	2,173,631
2025-08-19	70.000	70.990	67.800	69.000	69.000	3,345,451
2025-08-18	69.100	70.550	69.100	70.000	70.000	3,525,630
2025-08-15	66.940	69.490	66.940	69.030	69.030	2,843,089
2025-08-14	68.570	68.570	66.330	66.800	66.800	2,265,566
2025-08-13	66.680	68.330	65.960	67.990	67.990	2,852,471
2025-08-12	66.800	67.210	65.150	65.980	65.980	1,959,552
2025-08-11	64.500	67.290	63.500	66.100	66.100	2,926,822
2025-08-08	65.470	66.000	64.000	64.450	64.450	1,681,611
2025-08-07	66.120	66.410	64.040	65.460	65.460	2,598,200
2025-08-06	67.490	67.490	66.180	66.400	66.400	1,613,685
2025-08-05	65.510	67.200	65.030	66.930	66.930	1,846,493
2025-08-04	64.500	66.510	64.280	65.410	65.410	1,322,921
2025-08-01	65.670	66.600	64.000	65.390	65.390	1,659,199
2025-07-31	68.200	68.440	64.060	64.680	64.680	3,019,612
2025-07-30	68.660	69.290	66.000	67.990	67.990	2,400,039
2025-07-29	67.400	70.580	66.930	68.500	68.500	3,974,316
2025-07-28	64.800	69.750	64.000	67.410	67.410	3,502,139
2025-07-25	63.080	65.600	62.600	64.800	64.800	2,403,013
2025-07-24	64.280	64.280	62.810	62.900	62.900	1,692,159

← NewerPage 5 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.