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
2025-07-24	64.280	64.280	62.810	62.900	62.900	1,692,159
2025-07-23	63.180	64.280	62.240	63.600	63.600	1,861,667
2025-07-22	61.980	63.800	60.500	63.580	63.580	2,652,802
2025-07-21	60.980	61.200	59.580	61.020	61.020	1,829,007
2025-07-18	57.800	60.660	57.800	60.450	60.450	3,760,905
2025-07-17	58.600	58.600	57.630	57.800	57.800	1,888,369
2025-07-16	58.400	58.680	57.680	58.600	58.600	1,409,914
2025-07-15	59.310	59.900	57.600	58.660	58.660	2,513,574
2025-07-14	60.030	60.180	58.250	59.250	59.250	1,896,673
2025-07-11	60.200	61.590	58.040	59.240	59.240	3,607,248
2025-07-10	56.600	60.000	56.150	59.600	59.600	4,057,567
2025-07-09	58.090	58.100	55.430	56.590	56.590	3,042,435
2025-07-08	57.070	59.300	57.000	57.430	57.430	4,076,663
2025-07-07	56.600	57.750	55.280	57.440	57.440	3,351,945
2025-07-04	57.400	57.940	55.370	56.000	56.000	3,850,159
2025-07-03	52.750	58.580	52.100	58.050	58.050	6,659,400
2025-07-02	51.880	53.000	51.200	52.800	52.800	2,300,146
2025-07-01	52.740	52.740	50.900	51.880	51.880	2,192,067
2025-06-30	53.900	54.000	52.250	52.740	52.740	2,826,756
2025-06-27	55.200	55.200	53.100	54.000	54.000	2,784,685
2025-06-26	51.180	56.500	51.110	54.120	54.120	6,584,348
2025-06-25	53.000	55.500	50.760	51.170	51.170	3,098,271
2025-06-24	51.000	53.390	50.600	53.000	53.000	3,086,558
2025-06-23	48.670	51.370	48.060	51.000	51.000	2,185,410
2025-06-20	48.200	49.490	47.990	48.980	48.980	1,176,904
2025-06-19	49.380	49.990	47.680	48.150	48.150	1,324,034
2025-06-18	48.000	49.850	47.610	49.390	49.390	1,547,255
2025-06-17	49.510	49.610	48.430	48.540	48.540	1,047,536
2025-06-16	49.970	50.400	48.500	49.440	49.440	1,668,819
2025-06-13	50.980	51.900	49.800	49.970	49.970	1,238,888
2025-06-12	53.450	53.450	50.600	51.240	51.240	2,706,496
2025-06-11	47.500	53.450	47.020	53.450	53.450	4,222,006
2025-06-10	48.030	48.030	46.200	47.790	47.790	1,410,906
2025-06-09	47.380	48.620	47.300	47.690	47.690	1,264,758
2025-06-06	47.050	47.690	45.680	47.380	47.380	733,662
2025-06-05	46.790	47.460	46.410	46.980	46.980	698,651
2025-06-04	46.940	47.480	46.780	47.220	47.220	947,946
2025-06-03	47.730	47.730	45.930	47.100	47.100	1,011,500
2025-05-30	48.200	48.200	46.950	47.070	47.070	655,087
2025-05-29	46.580	48.500	46.270	48.290	48.290	1,381,691
2025-05-28	47.780	47.970	46.340	46.710	46.710	820,565
2025-05-27	48.100	48.290	47.200	47.660	47.660	699,749
2025-05-26	47.000	48.650	45.610	48.100	48.100	1,623,694
2025-05-23	49.040	49.340	46.500	47.180	47.180	2,601,957
2025-05-22	51.650	52.240	49.040	49.240	49.240	2,230,614
2025-05-21	53.700	54.170	51.860	51.930	51.930	1,942,731
2025-05-20	54.000	54.480	52.340	53.880	53.880	1,545,155
2025-05-19	55.000	56.650	53.160	54.600	54.600	2,034,053
2025-05-16	54.130	56.060	53.670	54.570	54.570	1,767,757
2025-05-15	51.250	54.560	51.250	54.200	54.200	2,566,369
2025-05-14	52.000	52.000	50.800	51.480	51.480	974,746
2025-05-13	52.230	52.460	50.880	51.770	51.770	1,101,204
2025-05-12	51.970	52.010	50.510	51.770	51.770	1,493,564
2025-05-09	50.250	52.800	49.270	51.770	51.770	2,862,483
2025-05-08	45.830	49.950	45.580	49.950	49.950	2,824,999
2025-05-07	46.250	47.500	45.400	46.230	46.230	1,140,399
2025-05-06	45.460	46.470	45.280	46.270	46.270	949,251
2025-04-30	46.600	46.600	45.110	45.450	45.450	831,093
2025-04-29	46.330	46.800	45.400	45.400	45.400	1,044,740
2025-04-28	46.200	46.430	45.300	46.330	46.330	939,433

← NewerPage 6 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.