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
2025-04-25	47.140	47.830	46.350	46.420	46.420	1,104,203
2025-04-24	46.210	47.620	45.800	47.140	47.140	1,634,598
2025-04-23	46.100	46.480	45.400	45.980	45.980	1,094,356
2025-04-22	46.810	46.810	45.200	45.720	45.720	801,873
2025-04-21	45.960	46.810	45.700	46.690	46.690	944,440
2025-04-18	46.180	46.600	45.220	45.870	45.870	895,581
2025-04-17	47.150	48.170	46.510	46.600	46.600	1,271,160
2025-04-16	46.480	47.790	46.480	47.180	47.180	1,705,808
2025-04-15	47.320	47.320	45.200	46.900	46.900	1,294,258
2025-04-14	47.300	48.000	46.190	46.520	46.520	1,304,463
2025-04-11	46.120	47.700	45.350	46.600	46.600	1,361,589
2025-04-10	45.600	47.580	45.590	46.130	46.130	1,482,088
2025-04-09	43.660	45.270	42.070	44.800	44.800	2,468,831
2025-04-08	41.800	44.940	40.970	44.940	44.940	2,816,559
2025-04-07	47.500	48.000	41.520	41.800	41.800	3,809,269
2025-04-03	54.600	54.990	51.680	51.900	51.900	1,666,994
2025-04-02	56.730	58.000	54.440	55.000	55.000	1,199,360
2025-04-01	57.850	57.850	56.670	56.910	56.910	793,351
2025-03-31	58.250	58.260	56.390	56.830	56.830	772,998
2025-03-28	57.150	58.880	56.840	58.260	58.260	1,274,564
2025-03-27	58.380	58.380	55.500	57.110	57.110	1,155,701
2025-03-26	59.200	60.500	58.120	58.750	58.750	2,091,738
2025-03-25	54.280	60.570	53.620	60.000	60.000	3,132,087
2025-03-24	55.100	55.720	53.580	54.360	54.360	1,338,045
2025-03-21	54.800	55.490	53.880	55.210	55.210	999,661
2025-03-20	55.460	56.200	53.810	54.650	54.650	1,465,050
2025-03-19	57.330	57.380	55.550	55.980	55.980	1,040,448
2025-03-18	57.880	58.210	56.900	57.070	57.070	1,390,434
2025-03-17	57.250	58.810	56.520	57.880	57.880	1,828,457
2025-03-14	54.800	57.500	54.790	57.250	57.250	2,690,462
2025-03-13	54.500	55.340	53.310	54.800	54.800	1,688,838
2025-03-12	56.650	57.690	54.610	54.710	54.710	2,655,257
2025-03-11	53.000	57.030	52.450	56.760	56.760	2,783,431
2025-03-10	50.730	53.930	50.180	53.800	53.800	3,074,016
2025-03-07	52.250	52.250	50.110	50.730	50.730	1,783,167
2025-03-06	48.850	51.820	48.850	51.790	51.790	2,259,733
2025-03-05	48.530	49.290	47.500	49.200	49.200	1,204,111
2025-03-04	49.030	50.170	48.000	48.390	48.390	1,526,663
2025-03-03	48.000	51.900	47.900	49.590	49.590	2,630,350
2025-02-28	47.560	48.480	47.050	47.490	47.490	1,147,660
2025-02-27	48.540	48.700	47.000	48.000	48.000	912,719
2025-02-26	47.810	48.990	46.910	48.590	48.590	1,655,449
2025-02-25	48.030	48.880	47.500	47.750	47.750	1,304,919
2025-02-24	49.740	50.540	48.120	48.810	48.810	1,822,304
2025-02-21	49.130	49.880	48.520	49.280	49.280	1,377,973
2025-02-20	49.560	49.560	48.290	49.130	49.130	1,433,237
2025-02-19	46.050	49.000	44.950	49.000	49.000	3,285,637
2025-02-18	45.950	47.120	45.500	46.050	46.050	1,139,317
2025-02-17	44.880	46.190	44.000	45.950	45.950	1,636,445
2025-02-14	44.000	45.500	43.790	44.890	44.890	888,722
2025-02-13	45.080	45.450	43.770	44.000	44.000	649,796
2025-02-12	45.390	45.990	45.000	45.430	45.430	547,486
2025-02-11	44.370	46.010	44.220	45.830	45.830	928,312
2025-02-10	44.580	44.980	42.720	44.750	44.750	1,094,896
2025-02-07	45.680	45.680	44.320	44.850	44.850	960,998
2025-02-06	44.950	45.610	44.000	45.480	45.480	1,085,910
2025-02-05	45.390	45.490	44.000	44.280	44.280	505,235
2025-01-27	45.500	46.300	44.360	44.510	44.510	667,831
2025-01-24	43.390	45.400	43.000	45.260	45.260	1,150,317
2025-01-23	43.600	44.300	43.200	43.390	43.390	724,397

← NewerPage 7 of 21 · 1,218 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.