Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 81.950 | 85.350 | 81.500 | 83.950 | 83.950 | 1,943,862 |
| 2026-10-20 | 78.500 | 82.980 | 76.620 | 81.540 | 81.540 | 2,690,428 |
| 2026-10-19 | 81.000 | 81.690 | 73.000 | 78.610 | 78.610 | 3,739,838 |
| 2026-10-16 | 84.460 | 86.530 | 80.620 | 82.380 | 82.380 | 2,587,455 |
| 2026-10-15 | 84.650 | 86.330 | 80.540 | 82.810 | 82.810 | 3,442,543 |
| 2026-10-14 | 92.800 | 94.250 | 88.880 | 88.950 | 88.950 | 2,268,968 |
| 2026-10-13 | 87.990 | 93.990 | 82.600 | 92.880 | 92.880 | 3,625,623 |
| 2026-10-12 | 93.220 | 93.800 | 90.040 | 90.050 | 90.050 | 2,474,878 |
| 2026-10-09 | 99.000 | 100.55 | 88.140 | 94.160 | 94.160 | 5,332,416 |
| 2026-10-08 | 105.00 | 108.22 | 98.510 | 99.990 | 99.990 | 3,948,533 |
| 2026-09-30 | 107.73 | 108.88 | 103.81 | 105.00 | 105.00 | 3,456,130 |
| 2026-09-29 | 102.76 | 110.49 | 102.00 | 106.00 | 106.00 | 4,065,971 |
| 2026-09-28 | 112.00 | 113.99 | 101.22 | 102.76 | 102.76 | 4,334,141 |
| 2026-09-24 | 114.78 | 115.49 | 110.83 | 111.09 | 111.09 | 3,238,541 |
| 2026-09-23 | 111.92 | 115.96 | 108.73 | 115.29 | 115.29 | 4,229,873 |
| 2026-09-22 | 114.33 | 116.06 | 108.71 | 109.64 | 109.64 | 4,654,341 |
| 2026-09-21 | 108.00 | 114.37 | 108.00 | 113.21 | 113.21 | 4,928,832 |
Page 1 of 1 · 17 trading days
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.