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
2023-05-05	82.070	82.420	78.940	81.410	81.410	500,791
2023-05-04	82.600	85.000	80.540	81.500	81.500	771,747
2023-04-28	78.550	83.490	78.550	83.060	83.060	848,115
2023-04-27	86.000	87.280	81.330	81.940	81.940	1,480,263
2023-04-26	80.660	85.970	79.190	84.090	84.090	2,174,550
2023-04-25	75.000	79.880	73.380	79.160	79.160	2,211,956
2023-04-24	77.680	78.000	72.200	74.270	74.270	1,532,617
2023-04-21	73.950	79.500	73.660	76.580	76.580	1,715,830
2023-04-20	74.180	75.490	71.430	74.370	74.370	1,387,556
2023-04-19	75.600	77.000	74.030	74.780	74.780	1,046,438
2023-04-18	75.420	78.880	72.000	76.350	76.350	2,069,606
2023-04-17	67.200	78.000	67.200	74.980	74.980	2,586,823
2023-04-14	66.630	68.190	66.030	67.150	67.150	483,092
2023-04-13	66.380	66.950	65.500	66.610	66.610	261,860
2023-04-12	66.880	66.880	65.180	66.380	66.380	354,923
2023-04-11	67.750	68.720	65.980	66.200	66.200	674,994
2023-04-10	66.380	68.500	63.210	67.750	67.750	824,742
2023-04-07	67.280	67.280	65.330	65.860	65.860	524,616
2023-04-06	67.830	68.380	66.730	66.730	66.730	631,773
2023-04-04	68.890	68.890	65.020	67.910	67.910	731,945
2023-04-03	68.000	68.550	66.500	67.540	67.540	578,763
2023-03-31	67.900	69.000	67.580	68.560	68.560	444,482
2023-03-30	68.330	69.550	67.720	68.250	68.250	601,807
2023-03-29	66.570	68.900	66.040	68.330	68.330	837,642
2023-03-28	67.120	68.090	66.030	66.580	66.580	470,000
2023-03-27	68.900	69.290	67.100	67.530	67.530	832,626
2023-03-24	64.900	70.110	64.230	68.820	68.820	1,546,043
2023-03-23	64.550	65.610	63.050	64.800	64.800	573,308
2023-03-22	65.190	65.680	63.280	64.550	64.550	443,808
2023-03-21	65.000	65.390	63.820	64.700	64.700	471,464
2023-03-20	65.350	65.370	62.950	65.300	65.300	710,529
2023-03-17	68.600	68.600	64.400	64.900	64.900	1,138,908
2023-03-16	69.880	71.230	66.700	68.140	68.140	1,229,003
2023-03-15	70.000	71.180	68.230	68.800	68.800	842,761
2023-03-14	70.810	71.220	68.320	69.850	69.850	884,418
2023-03-13	69.510	71.950	69.510	70.800	70.800	1,019,365
2023-03-10	70.080	71.280	68.650	70.340	70.340	1,195,427
2023-03-09	71.150	72.480	69.380	71.190	71.190	1,593,040
2023-03-08	71.320	71.490	68.000	70.230	70.230	1,802,023
2023-03-07	70.450	72.640	69.680	69.930	69.930	3,080,981
2023-03-06	57.100	69.860	57.100	69.860	69.860	3,348,627
2023-03-03	60.100	60.300	58.030	58.220	58.220	666,293
2023-03-02	62.070	62.070	59.570	59.960	59.960	646,575
2023-03-01	61.300	62.380	61.100	62.000	62.000	446,663
2023-02-28	62.020	63.290	61.500	62.100	62.100	473,192
2023-02-27	63.010	65.100	62.250	63.300	63.300	708,487
2023-02-24	63.660	64.140	62.000	63.300	63.300	624,807
2023-02-23	63.400	64.900	62.910	63.490	63.490	659,811
2023-02-22	64.770	64.770	63.080	63.400	63.400	562,856
2023-02-21	65.800	65.800	63.640	64.870	64.870	684,342
2023-02-20	66.020	66.020	63.000	65.080	65.080	1,258,978
2023-02-17	66.540	68.210	66.200	66.700	66.700	744,372
2023-02-16	70.000	70.200	66.370	66.670	66.670	1,104,301
2023-02-15	70.080	70.810	68.240	69.600	69.600	1,209,372
2023-02-14	69.500	70.800	68.010	70.660	70.660	1,205,331
2023-02-13	71.830	72.500	68.510	68.800	68.800	1,658,347
2023-02-10	70.450	72.000	68.330	71.230	71.230	1,901,111
2023-02-09	68.630	71.210	67.500	70.300	70.300	2,055,464
2023-02-08	64.320	70.540	62.890	68.460	68.460	2,812,763
2023-02-07	62.550	64.450	62.550	64.200	64.200	1,013,816

← NewerPage 15 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.