Guangdong Songfa Ceramics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 188.80 | 188.92 | 175.15 | 175.55 | 175.55 | 7,904,278 |
| 2026-10-21 | 192.00 | 192.98 | 185.39 | 187.98 | 187.98 | 4,856,281 |
| 2026-10-20 | 195.15 | 196.40 | 190.00 | 190.70 | 190.70 | 5,686,445 |
| 2026-10-19 | 191.80 | 199.49 | 188.00 | 198.25 | 198.25 | 5,049,280 |
| 2026-10-16 | 188.00 | 195.82 | 188.00 | 191.39 | 191.39 | 4,570,709 |
| 2026-10-15 | 193.00 | 194.96 | 183.68 | 186.40 | 186.40 | 7,435,943 |
| 2026-10-14 | 199.10 | 201.50 | 195.79 | 199.75 | 199.75 | 3,924,794 |
| 2026-10-13 | 192.03 | 200.56 | 188.20 | 199.97 | 199.97 | 7,111,210 |
| 2026-10-12 | 203.64 | 206.77 | 193.38 | 194.38 | 194.38 | 7,643,491 |
| 2026-10-09 | 219.90 | 220.66 | 198.60 | 203.50 | 203.50 | 11,713,568 |
| 2026-10-08 | 217.93 | 226.29 | 215.91 | 218.75 | 218.75 | 8,515,561 |
| 2026-09-30 | 213.00 | 216.59 | 210.02 | 213.66 | 213.66 | 3,855,373 |
| 2026-09-29 | 212.00 | 214.80 | 206.00 | 214.02 | 214.02 | 5,834,263 |
| 2026-09-28 | 215.01 | 217.07 | 211.60 | 211.95 | 211.95 | 4,350,745 |
| 2026-09-24 | 216.99 | 220.85 | 214.35 | 215.90 | 215.90 | 5,225,593 |
| 2026-09-23 | 219.60 | 223.97 | 215.00 | 215.32 | 215.32 | 5,406,000 |
| 2026-09-22 | 228.00 | 228.00 | 214.01 | 219.00 | 219.00 | 8,626,093 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.0950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.