Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 54.000 | 55.970 | 52.630 | 53.790 | 53.790 | 1,322,202 |
| 2024-04-26 | 53.350 | 54.680 | 53.230 | 54.300 | 54.300 | 1,079,218 |
| 2024-04-25 | 51.300 | 54.000 | 50.990 | 53.310 | 53.310 | 862,136 |
| 2024-04-24 | 49.810 | 51.600 | 49.510 | 51.300 | 51.300 | 447,133 |
| 2024-04-23 | 50.600 | 51.310 | 49.810 | 49.840 | 49.840 | 268,004 |
| 2024-04-22 | 50.000 | 51.480 | 49.500 | 50.600 | 50.600 | 371,479 |
| 2024-04-19 | 48.300 | 51.360 | 47.300 | 50.810 | 50.810 | 661,788 |
| 2024-04-18 | 46.080 | 48.880 | 45.210 | 48.300 | 48.300 | 641,036 |
| 2024-04-17 | 42.590 | 47.000 | 42.590 | 46.500 | 46.500 | 626,975 |
| 2024-04-16 | 47.000 | 47.900 | 42.510 | 42.590 | 42.590 | 887,612 |
| 2024-04-15 | 50.930 | 52.010 | 47.000 | 48.130 | 48.130 | 975,295 |
| 2024-04-12 | 51.570 | 53.670 | 51.200 | 51.520 | 51.520 | 708,993 |
| 2024-04-11 | 52.300 | 52.900 | 50.700 | 52.120 | 52.120 | 840,691 |
| 2024-04-10 | 55.000 | 55.000 | 52.670 | 52.890 | 52.890 | 833,868 |
| 2024-04-09 | 51.000 | 55.500 | 51.000 | 54.230 | 54.230 | 1,493,834 |
| 2024-04-08 | 49.300 | 52.500 | 49.100 | 52.000 | 52.000 | 1,225,782 |
| 2024-04-03 | 54.630 | 54.930 | 49.600 | 50.070 | 50.070 | 1,804,944 |
| 2024-04-02 | 48.460 | 50.930 | 47.980 | 50.900 | 50.900 | 1,171,610 |
| 2024-04-01 | 48.530 | 50.490 | 47.900 | 48.720 | 48.720 | 832,142 |
| 2024-03-29 | 48.500 | 48.880 | 46.600 | 47.830 | 47.830 | 423,607 |
| 2024-03-28 | 49.590 | 50.590 | 47.500 | 48.570 | 48.570 | 784,404 |
| 2024-03-27 | 50.740 | 50.750 | 47.800 | 48.460 | 48.460 | 638,544 |
| 2024-03-26 | 53.180 | 53.480 | 49.230 | 50.700 | 50.700 | 933,595 |
| 2024-03-25 | 54.150 | 55.250 | 53.000 | 53.260 | 53.260 | 539,611 |
| 2024-03-22 | 55.990 | 56.900 | 54.120 | 55.080 | 55.080 | 825,936 |
| 2024-03-21 | 53.950 | 55.540 | 53.540 | 55.450 | 55.450 | 646,018 |
| 2024-03-20 | 53.040 | 54.400 | 53.040 | 53.900 | 53.900 | 310,497 |
| 2024-03-19 | 55.190 | 55.190 | 53.070 | 53.570 | 53.570 | 415,313 |
| 2024-03-18 | 52.500 | 54.190 | 51.920 | 53.900 | 53.900 | 644,980 |
| 2024-03-15 | 51.900 | 52.790 | 51.000 | 51.800 | 51.800 | 289,019 |
| 2024-03-14 | 53.000 | 54.970 | 51.600 | 51.900 | 51.900 | 492,453 |
| 2024-03-13 | 54.980 | 55.000 | 53.300 | 53.710 | 53.710 | 385,154 |
| 2024-03-12 | 54.050 | 55.000 | 53.550 | 54.370 | 54.370 | 485,085 |
| 2024-03-11 | 52.620 | 55.390 | 51.600 | 54.500 | 54.500 | 765,664 |
| 2024-03-08 | 53.980 | 54.980 | 51.520 | 52.500 | 52.500 | 665,147 |
| 2024-03-07 | 50.850 | 55.430 | 50.850 | 53.160 | 53.160 | 1,456,130 |
| 2024-03-06 | 47.520 | 50.500 | 46.900 | 50.100 | 50.100 | 699,290 |
| 2024-03-05 | 48.700 | 48.700 | 47.300 | 47.520 | 47.520 | 420,019 |
| 2024-03-04 | 49.730 | 50.000 | 48.000 | 48.700 | 48.700 | 434,555 |
| 2024-03-01 | 48.900 | 49.990 | 47.950 | 49.380 | 49.380 | 534,531 |
| 2024-02-29 | 48.090 | 49.470 | 46.130 | 48.950 | 48.950 | 588,203 |
| 2024-02-28 | 50.830 | 52.490 | 48.010 | 48.630 | 48.630 | 972,498 |
| 2024-02-27 | 49.980 | 50.980 | 49.600 | 50.970 | 50.970 | 640,813 |
| 2024-02-26 | 51.370 | 52.840 | 50.380 | 50.460 | 50.460 | 723,015 |
| 2024-02-23 | 49.740 | 52.410 | 49.740 | 52.410 | 52.410 | 808,092 |
| 2024-02-22 | 49.610 | 50.710 | 49.300 | 49.980 | 49.980 | 444,993 |
| 2024-02-21 | 49.300 | 51.390 | 49.260 | 50.000 | 50.000 | 907,745 |
| 2024-02-20 | 49.000 | 51.190 | 48.680 | 50.300 | 50.300 | 510,813 |
| 2024-02-19 | 49.000 | 51.290 | 48.030 | 50.200 | 50.200 | 832,909 |
| 2024-02-08 | 44.670 | 49.000 | 43.010 | 48.750 | 48.750 | 974,996 |
| 2024-02-07 | 43.840 | 44.770 | 42.810 | 44.680 | 44.680 | 1,140,259 |
| 2024-02-06 | 40.000 | 45.260 | 38.210 | 44.010 | 44.010 | 1,503,711 |
| 2024-02-05 | 45.010 | 46.050 | 37.500 | 40.900 | 40.900 | 1,957,558 |
| 2024-02-02 | 51.170 | 51.450 | 45.500 | 46.130 | 46.130 | 1,355,524 |
| 2024-02-01 | 51.950 | 51.990 | 45.000 | 50.400 | 50.400 | 2,868,989 |
| 2024-01-31 | 65.520 | 65.520 | 52.450 | 52.450 | 52.450 | 2,590,560 |
| 2024-01-30 | 67.300 | 67.800 | 64.100 | 65.560 | 65.560 | 450,522 |
| 2024-01-29 | 67.470 | 68.240 | 66.010 | 67.400 | 67.400 | 651,860 |
| 2024-01-26 | 68.060 | 68.800 | 66.000 | 67.190 | 67.190 | 292,953 |
| 2024-01-25 | 66.490 | 69.000 | 66.490 | 68.060 | 68.060 | 525,179 |
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.