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
2023-11-01	69.250	70.000	67.730	67.800	67.800	609,596
2023-10-31	67.980	69.680	67.900	69.300	69.300	752,390
2023-10-30	68.000	69.740	67.000	68.620	68.620	660,160
2023-10-27	67.880	68.970	67.200	68.030	68.030	579,947
2023-10-26	67.000	68.870	66.150	68.300	68.300	695,618
2023-10-25	64.040	68.990	64.010	67.440	67.440	680,535
2023-10-24	64.270	65.040	62.890	64.710	64.710	1,080,846
2023-10-23	68.140	68.270	63.050	63.800	63.800	1,136,417
2023-10-20	67.810	69.370	67.300	67.580	67.580	799,441
2023-10-19	71.320	72.480	66.140	69.900	69.900	1,305,182
2023-10-18	72.000	72.480	71.010	71.320	71.320	225,848
2023-10-17	71.420	73.670	71.380	71.970	71.970	468,427
2023-10-16	71.080	72.360	70.400	71.450	71.450	386,448
2023-10-13	72.960	72.960	71.530	72.000	72.000	253,722
2023-10-12	74.320	74.320	72.610	72.620	72.620	536,201
2023-10-11	71.480	74.920	69.880	73.830	73.830	978,348
2023-10-10	72.990	73.010	70.030	70.990	70.990	846,554
2023-10-09	77.000	77.000	72.400	72.680	72.680	1,253,441
2023-09-28	76.900	79.800	76.450	77.800	77.800	1,643,031
2023-09-27	76.220	77.400	75.110	76.570	76.570	543,160
2023-09-26	75.200	76.650	74.600	75.670	75.670	511,030
2023-09-25	75.610	77.370	74.240	76.580	76.580	1,086,327
2023-09-22	72.580	74.490	71.740	74.310	74.310	576,056
2023-09-21	73.320	73.320	71.390	72.570	72.570	607,308
2023-09-20	73.320	74.050	72.570	73.280	73.280	477,583
2023-09-19	73.320	74.860	72.700	73.790	73.790	742,970
2023-09-18	71.890	75.870	70.980	73.420	73.420	1,355,831
2023-09-15	75.100	75.100	71.000	71.900	71.900	1,056,456
2023-09-14	74.800	75.500	73.690	73.840	73.840	971,459
2023-09-13	77.000	77.000	73.310	75.500	75.500	1,082,788
2023-09-12	79.800	79.800	71.070	76.240	76.240	3,357,907
2023-09-11	80.130	81.180	78.680	79.550	79.550	922,159
2023-09-08	80.080	80.600	78.250	80.100	80.100	797,667
2023-09-07	81.350	81.350	78.320	79.800	79.800	913,721
2023-09-06	80.990	81.720	79.270	81.000	81.000	1,103,148
2023-09-05	80.170	82.360	78.220	81.150	81.150	2,299,827
2023-09-04	77.000	78.880	76.020	78.220	78.220	1,590,240
2023-09-01	77.000	77.800	76.010	77.690	77.690	1,289,166
2023-08-31	76.980	76.980	73.600	76.360	76.360	2,181,044
2023-08-30	76.600	79.700	75.060	75.770	75.770	2,600,616
2023-08-29	72.000	76.000	69.870	75.800	75.800	2,001,843
2023-08-28	72.000	75.000	69.130	72.650	72.650	1,809,987
2023-08-25	69.000	70.450	67.500	68.360	68.360	1,085,880
2023-08-24	69.580	69.580	66.360	68.510	68.510	1,032,662
2023-08-23	66.750	69.680	66.000	68.220	68.220	2,115,524
2023-08-22	64.280	66.670	63.200	66.050	66.050	1,543,282
2023-08-21	62.540	66.000	62.540	63.700	63.700	1,417,657
2023-08-18	58.500	64.390	58.500	62.540	62.540	1,426,063
2023-08-17	59.110	59.770	58.120	59.600	59.600	254,821
2023-08-16	59.900	60.380	58.230	58.520	58.520	301,812
2023-08-15	60.780	60.800	59.100	60.180	60.180	446,801
2023-08-14	63.620	63.620	58.290	60.290	60.290	662,505
2023-08-11	62.600	62.600	61.030	61.420	61.420	219,369
2023-08-10	61.490	62.700	61.490	62.320	62.320	290,791
2023-08-09	62.000	62.100	60.500	61.490	61.490	296,352
2023-08-08	61.840	61.840	60.130	61.250	61.250	423,625
2023-08-07	64.660	64.660	59.950	60.690	60.690	1,135,162
2023-08-04	63.510	65.350	63.050	64.670	64.670	634,913
2023-08-03	65.000	66.300	63.710	63.990	63.990	588,680
2023-08-02	64.300	66.580	62.590	65.300	65.300	1,015,742

← NewerPage 13 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.