Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.670 | 31.200 | 30.340 | 31.000 | 31.000 | 778,655 |
| 2024-07-25 | 30.650 | 31.000 | 30.180 | 30.700 | 30.700 | 1,021,862 |
| 2024-07-24 | 32.790 | 32.790 | 30.600 | 30.800 | 30.800 | 1,530,600 |
| 2024-07-23 | 34.090 | 34.570 | 32.000 | 32.550 | 32.550 | 1,068,121 |
| 2024-07-22 | 35.150 | 35.800 | 34.000 | 34.270 | 34.270 | 1,222,785 |
| 2024-07-19 | 34.160 | 36.050 | 34.160 | 35.200 | 35.200 | 593,301 |
| 2024-07-18 | 33.990 | 35.410 | 33.000 | 34.850 | 34.850 | 828,680 |
| 2024-07-17 | 36.800 | 37.290 | 34.400 | 34.580 | 34.580 | 1,069,709 |
| 2024-07-16 | 37.310 | 37.490 | 35.880 | 36.380 | 36.380 | 803,242 |
| 2024-07-15 | 38.170 | 39.160 | 37.410 | 37.660 | 37.660 | 374,888 |
| 2024-07-12 | 39.610 | 39.610 | 38.030 | 38.300 | 38.300 | 802,288 |
| 2024-07-11 | 37.410 | 40.630 | 37.180 | 39.970 | 39.970 | 1,316,875 |
| 2024-07-10 | 35.690 | 38.270 | 35.690 | 37.410 | 37.410 | 835,875 |
| 2024-07-09 | 36.000 | 36.940 | 35.320 | 35.910 | 35.910 | 746,271 |
| 2024-07-08 | 37.480 | 38.520 | 35.010 | 36.650 | 36.650 | 1,188,403 |
| 2024-07-05 | 39.350 | 39.350 | 39.350 | 39.350 | 39.350 | 0 |
| 2024-07-04 | 39.330 | 40.200 | 38.700 | 39.350 | 39.350 | 346,615 |
| 2024-07-03 | 39.800 | 40.590 | 39.280 | 39.960 | 39.960 | 327,103 |
| 2024-07-02 | 40.110 | 40.380 | 39.140 | 39.980 | 39.980 | 386,580 |
| 2024-07-01 | 40.130 | 40.490 | 38.810 | 40.250 | 40.250 | 519,167 |
| 2024-06-28 | 40.000 | 40.640 | 39.210 | 40.000 | 40.000 | 474,911 |
| 2024-06-27 | 39.990 | 40.990 | 39.420 | 39.880 | 39.880 | 552,003 |
| 2024-06-26 | 41.000 | 41.000 | 38.780 | 40.100 | 40.100 | 727,768 |
| 2024-06-25 | 40.150 | 40.610 | 39.080 | 40.060 | 40.060 | 667,045 |
| 2024-06-24 | 42.880 | 43.350 | 39.350 | 39.860 | 39.860 | 1,144,075 |
| 2024-06-21 | 44.400 | 45.080 | 43.190 | 43.630 | 43.630 | 677,240 |
| 2024-06-20 | 44.600 | 46.480 | 43.480 | 45.070 | 45.070 | 522,328 |
| 2024-06-19 | 45.990 | 46.230 | 44.700 | 44.980 | 44.980 | 614,693 |
| 2024-06-18 | 47.390 | 47.400 | 45.800 | 45.980 | 45.980 | 485,234 |
| 2024-06-17 | 46.980 | 48.100 | 46.020 | 47.160 | 47.160 | 283,243 |
| 2024-06-14 | 46.810 | 47.830 | 46.700 | 47.020 | 47.020 | 335,172 |
| 2024-06-13 | 45.630 | 48.210 | 45.630 | 47.400 | 47.400 | 757,192 |
| 2024-06-12 | 47.000 | 47.280 | 45.600 | 45.880 | 45.880 | 465,664 |
| 2024-06-11 | 47.300 | 47.770 | 46.710 | 46.850 | 46.850 | 502,485 |
| 2024-06-07 | 46.990 | 48.260 | 45.600 | 48.260 | 48.260 | 685,525 |
| 2024-06-06 | 47.840 | 48.500 | 45.260 | 47.990 | 47.990 | 775,180 |
| 2024-06-05 | 47.180 | 47.410 | 46.110 | 47.240 | 47.240 | 367,555 |
| 2024-06-04 | 46.530 | 47.260 | 45.700 | 47.200 | 47.200 | 591,402 |
| 2024-06-03 | 49.550 | 49.950 | 46.230 | 47.050 | 47.050 | 608,818 |
| 2024-05-31 | 48.410 | 49.300 | 48.020 | 48.320 | 48.320 | 337,352 |
| 2024-05-30 | 48.900 | 49.100 | 48.000 | 48.800 | 48.800 | 408,338 |
| 2024-05-29 | 47.160 | 49.860 | 47.160 | 48.700 | 48.700 | 717,787 |
| 2024-05-28 | 46.800 | 47.680 | 46.510 | 47.220 | 47.220 | 454,044 |
| 2024-05-27 | 47.200 | 49.500 | 46.400 | 47.500 | 47.500 | 1,029,184 |
| 2024-05-24 | 51.300 | 52.500 | 48.110 | 49.130 | 49.130 | 1,250,384 |
| 2024-05-23 | 54.050 | 54.480 | 52.010 | 52.530 | 52.530 | 711,363 |
| 2024-05-22 | 56.260 | 56.900 | 53.360 | 54.050 | 54.050 | 1,542,571 |
| 2024-05-21 | 49.660 | 55.500 | 49.600 | 55.490 | 55.490 | 2,240,598 |
| 2024-05-20 | 49.290 | 49.940 | 48.520 | 49.650 | 49.650 | 315,870 |
| 2024-05-17 | 50.990 | 50.990 | 48.500 | 49.390 | 49.390 | 310,794 |
| 2024-05-16 | 49.990 | 50.790 | 49.510 | 49.570 | 49.570 | 334,889 |
| 2024-05-15 | 50.000 | 50.630 | 49.530 | 49.690 | 49.690 | 219,861 |
| 2024-05-14 | 50.000 | 50.500 | 49.210 | 49.940 | 49.940 | 294,357 |
| 2024-05-13 | 49.500 | 49.670 | 48.500 | 49.100 | 49.100 | 345,702 |
| 2024-05-10 | 51.410 | 51.410 | 48.720 | 49.230 | 49.230 | 827,998 |
| 2024-05-09 | 49.900 | 51.960 | 49.900 | 51.000 | 51.000 | 663,717 |
| 2024-05-08 | 51.990 | 52.960 | 49.680 | 49.900 | 49.900 | 595,720 |
| 2024-05-07 | 49.710 | 52.700 | 49.270 | 51.990 | 51.990 | 812,272 |
| 2024-05-06 | 52.010 | 52.750 | 49.620 | 49.800 | 49.800 | 1,075,785 |
| 2024-04-30 | 53.080 | 53.610 | 51.160 | 52.000 | 52.000 | 725,917 |
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.