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
2024-01-25	66.490	69.000	66.490	68.060	68.060	525,179
2024-01-24	66.500	67.500	64.600	66.670	66.670	241,711
2024-01-23	62.200	67.460	62.200	66.580	66.580	488,901
2024-01-22	67.010	67.730	65.010	65.320	65.320	397,228
2024-01-19	66.200	68.200	65.710	68.040	68.040	573,109
2024-01-18	66.170	66.500	63.240	65.900	65.900	452,480
2024-01-17	67.660	68.260	66.120	66.120	66.120	344,973
2024-01-16	67.500	69.500	67.050	68.260	68.260	308,577
2024-01-15	67.370	67.370	67.370	67.370	67.370	0
2024-01-12	67.230	69.250	67.030	67.370	67.370	506,343
2024-01-11	63.830	68.000	63.160	67.580	67.580	790,236
2024-01-10	62.500	64.990	62.500	64.100	64.100	339,629
2024-01-09	64.990	65.130	62.880	64.500	64.500	710,175
2024-01-08	65.180	66.300	64.330	65.000	65.000	499,539
2024-01-05	66.020	67.010	64.640	66.000	66.000	674,162
2024-01-04	66.880	67.490	66.100	67.370	67.370	354,821
2024-01-03	69.510	69.560	66.800	67.550	67.550	584,400
2024-01-02	68.000	69.880	68.000	69.510	69.510	411,582
2023-12-29	67.460	69.800	67.460	68.890	68.890	630,625
2023-12-28	66.270	67.990	62.000	67.850	67.850	1,033,588
2023-12-27	67.000	67.020	65.000	65.500	65.500	382,170
2023-12-26	67.200	67.390	66.310	66.510	66.510	209,376
2023-12-25	69.400	69.400	67.200	67.400	67.400	253,162
2023-12-22	66.540	69.700	66.540	68.000	68.000	690,557
2023-12-21	66.200	67.080	64.810	67.060	67.060	624,087
2023-12-20	66.480	67.090	65.810	66.240	66.240	338,471
2023-12-19	65.980	66.800	65.560	66.650	66.650	404,601
2023-12-18	67.300	67.310	66.020	66.650	66.650	394,133
2023-12-15	66.040	67.300	65.500	67.300	67.300	342,552
2023-12-14	65.940	66.720	65.460	66.650	66.650	379,791
2023-12-13	69.480	69.480	65.740	65.940	65.940	355,407
2023-12-12	67.200	67.600	66.010	67.260	67.260	411,875
2023-12-11	67.300	67.770	66.030	67.200	67.200	350,763
2023-12-08	67.300	69.060	67.200	67.300	67.300	781,546
2023-12-07	66.800	68.100	66.150	67.290	67.290	477,538
2023-12-06	65.720	67.980	65.000	66.800	66.800	916,900
2023-12-05	67.400	67.440	65.720	65.720	65.720	783,777
2023-12-04	68.620	69.280	66.330	67.400	67.400	891,196
2023-12-01	70.750	71.000	68.150	68.620	68.620	772,352
2023-11-30	70.520	70.620	66.940	70.620	70.620	1,159,251
2023-11-29	71.700	72.980	69.900	70.600	70.600	767,702
2023-11-28	72.880	73.020	71.580	71.760	71.760	711,123
2023-11-27	73.500	74.000	70.800	72.900	72.900	725,441
2023-11-24	74.780	74.780	71.680	73.120	73.120	683,858
2023-11-23	72.000	74.870	71.500	74.190	74.190	1,114,912
2023-11-22	73.590	74.080	70.890	72.500	72.500	995,510
2023-11-21	76.790	76.910	72.500	73.950	73.950	1,409,845
2023-11-20	77.770	77.970	76.310	76.940	76.940	1,193,512
2023-11-17	74.600	79.260	74.040	77.240	77.240	2,120,465
2023-11-16	75.200	76.270	74.400	74.600	74.600	445,756
2023-11-15	76.200	78.000	75.000	75.260	75.260	578,478
2023-11-14	75.070	76.300	74.550	76.200	76.200	784,005
2023-11-13	76.180	76.390	74.600	75.090	75.090	619,108
2023-11-10	74.800	75.990	72.530	75.630	75.630	1,058,214
2023-11-09	76.750	76.770	73.000	73.560	73.560	953,870
2023-11-08	75.820	76.110	73.810	75.510	75.510	877,994
2023-11-07	76.120	76.690	75.020	76.100	76.100	1,092,913
2023-11-06	68.570	76.880	68.050	76.130	76.130	2,884,073
2023-11-03	65.100	68.960	65.100	67.500	67.500	830,621
2023-11-02	68.100	68.340	64.400	64.900	64.900	685,160

← NewerPage 12 of 21 · 1,212 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.