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
2023-08-01	67.900	68.100	62.010	64.400	64.400	1,262,981
2023-07-31	64.680	69.680	64.680	67.700	67.700	1,824,468
2023-07-28	62.000	65.800	60.110	64.810	64.810	1,192,346
2023-07-27	61.000	62.150	60.020	60.900	60.900	381,799
2023-07-26	60.800	61.200	59.620	61.050	61.050	498,684
2023-07-25	62.990	62.990	60.100	60.370	60.370	762,773
2023-07-24	63.680	63.690	59.590	61.420	61.420	1,139,015
2023-07-21	66.100	66.400	63.960	64.040	64.040	355,215
2023-07-20	65.010	66.730	65.000	65.170	65.170	251,963
2023-07-19	65.550	66.130	65.150	65.470	65.470	202,127
2023-07-18	66.250	67.360	65.500	66.000	66.000	358,863
2023-07-17	67.980	67.980	65.700	66.890	66.890	458,540
2023-07-14	66.730	68.270	65.880	66.970	66.970	509,804
2023-07-13	67.540	67.540	65.760	66.730	66.730	380,682
2023-07-12	68.310	68.310	66.430	66.660	66.660	399,542
2023-07-11	70.000	70.280	67.620	67.980	67.980	386,086
2023-07-10	69.500	71.050	69.000	69.280	69.280	410,810
2023-07-07	69.520	70.700	68.420	69.000	69.000	407,670
2023-07-06	69.600	71.000	68.830	69.810	69.810	489,216
2023-07-05	69.520	70.890	68.380	69.030	69.030	500,061
2023-07-04	72.640	72.650	69.460	70.150	70.150	862,086
2023-07-03	75.100	75.900	71.490	73.000	73.000	1,838,976
2023-06-30	69.140	77.000	66.200	74.000	74.000	2,638,430
2023-06-29	64.180	67.710	62.840	67.290	67.290	1,205,446
2023-06-28	63.720	66.000	63.600	64.180	64.180	589,659
2023-06-27	62.000	65.740	62.000	64.670	64.670	584,162
2023-06-26	65.950	66.250	62.460	63.600	63.600	834,679
2023-06-21	66.600	67.440	63.500	65.950	65.950	1,396,423
2023-06-20	62.490	64.900	62.360	64.300	64.300	767,950
2023-06-19	64.420	64.480	62.100	62.460	62.460	840,722
2023-06-16	65.110	65.880	63.290	64.450	64.450	1,000,528
2023-06-15	64.260	66.470	59.000	65.880	65.880	3,177,896
2023-06-14	71.800	72.480	63.690	63.690	63.690	2,307,365
2023-06-13	73.810	73.850	71.600	72.990	72.990	575,630
2023-06-12	75.910	75.920	72.500	73.850	73.850	593,844
2023-06-09	77.860	78.040	74.910	75.290	75.290	564,783
2023-06-08	78.170	78.660	76.980	76.990	76.990	589,229
2023-06-07	77.520	80.490	77.000	78.170	78.170	952,506
2023-06-06	74.010	80.000	73.640	78.000	78.000	1,665,751
2023-06-05	75.800	76.700	74.290	75.200	75.200	671,536
2023-06-02	73.000	78.950	72.220	75.800	75.800	1,448,906
2023-06-01	72.420	73.950	71.710	72.740	72.740	436,463
2023-05-31	73.590	73.590	71.540	72.410	72.410	371,007
2023-05-30	73.020	74.920	72.100	72.400	72.400	472,053
2023-05-29	73.380	74.800	72.650	73.010	73.010	536,054
2023-05-26	73.330	74.950	72.070	72.070	72.070	639,558
2023-05-25	74.810	74.810	72.010	73.350	73.350	437,167
2023-05-24	74.830	74.830	73.200	74.200	74.200	541,748
2023-05-23	78.000	78.800	73.490	74.900	74.900	676,396
2023-05-22	75.070	78.000	75.070	76.330	76.330	668,231
2023-05-19	77.250	77.410	73.880	75.070	75.070	833,087
2023-05-18	77.540	77.810	75.500	76.180	76.180	461,272
2023-05-17	75.750	78.440	74.990	76.460	76.460	726,663
2023-05-16	78.480	79.750	76.000	77.050	77.050	942,800
2023-05-15	83.200	83.340	77.100	78.500	78.500	1,443,907
2023-05-12	83.500	84.390	81.350	83.480	83.480	1,124,394
2023-05-11	84.090	85.490	81.510	82.300	82.300	1,226,279
2023-05-10	78.560	85.290	78.170	84.100	84.100	1,539,717
2023-05-09	76.080	81.010	74.000	79.190	79.190	1,795,947
2023-05-08	82.030	83.390	78.970	79.200	79.200	927,007

← NewerPage 14 of 21 · 1,219 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.