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
2023-02-06	63.660	63.890	62.000	63.300	63.300	1,007,665
2023-02-03	64.000	64.000	61.610	63.170	63.170	960,985
2023-02-02	63.600	65.380	63.020	63.970	63.970	1,143,291
2023-02-01	63.490	65.130	62.610	63.680	63.680	943,112
2023-01-31	62.630	63.790	61.230	63.360	63.360	787,808
2023-01-30	63.110	65.960	62.510	63.110	63.110	1,071,941
2023-01-20	62.510	64.270	62.510	63.110	63.110	628,681
2023-01-19	63.700	64.320	62.070	63.110	63.110	837,463
2023-01-18	63.670	63.670	61.900	63.110	63.110	624,652
2023-01-17	63.750	63.920	62.510	63.100	63.100	848,023
2023-01-16	63.320	64.700	63.290	63.400	63.400	725,847
2023-01-13	62.860	65.000	62.440	63.640	63.640	1,071,707
2023-01-12	64.300	66.980	63.940	64.010	64.010	909,741
2023-01-11	65.290	66.200	64.060	64.660	64.660	1,207,391
2023-01-10	67.660	67.660	64.920	65.370	65.370	1,216,099
2023-01-09	67.160	68.480	65.010	66.260	66.260	1,167,545
2023-01-06	68.000	71.280	65.210	67.060	67.060	1,360,460
2023-01-05	68.500	68.500	65.430	66.830	66.830	979,577
2023-01-04	68.160	68.890	64.800	66.640	66.640	1,665,354
2023-01-03	68.660	70.150	66.700	67.990	67.990	1,459,344
2022-12-30	75.270	75.270	66.670	67.490	67.490	2,879,462
2022-12-29	70.230	76.540	70.230	75.270	75.270	2,717,335
2022-12-28	64.500	72.470	62.290	69.600	69.600	2,504,407
2022-12-27	64.760	64.980	61.690	63.260	63.260	1,756,989
2022-12-26	56.500	65.260	55.830	64.750	64.750	3,073,320
2022-12-23	54.130	57.200	52.920	56.330	56.330	3,258,480
2022-12-22	71.220	71.380	56.800	56.800	56.800	4,788,423
2022-12-21	81.860	81.860	71.000	71.000	71.000	3,223,531
2022-12-20	81.150	82.700	80.220	82.060	82.060	540,426
2022-12-19	81.110	83.150	80.600	82.200	82.200	702,818
2022-12-16	85.060	85.060	81.500	82.120	82.120	802,519
2022-12-15	83.420	86.240	82.750	84.560	84.560	887,900
2022-12-14	83.450	84.850	82.510	84.240	84.240	632,224
2022-12-13	86.390	86.400	83.140	84.350	84.350	955,542
2022-12-12	82.980	86.500	81.640	86.000	86.000	1,105,625
2022-12-09	83.560	85.150	82.010	82.700	82.700	1,007,205
2022-12-08	83.700	84.990	81.310	84.000	84.000	1,328,039
2022-12-07	87.270	88.560	83.110	83.700	83.700	1,521,878
2022-12-06	87.500	88.400	84.500	86.340	86.340	923,896
2022-12-05	89.000	89.060	85.830	88.000	88.000	1,215,836
2022-12-02	88.990	90.890	86.840	88.360	88.360	1,331,518
2022-12-01	86.640	90.150	85.660	88.230	88.230	2,403,439
2022-11-30	86.000	90.830	85.510	85.680	85.680	2,092,018
2022-11-29	89.960	91.050	84.100	85.000	85.000	1,916,030
2022-11-28	84.870	91.090	84.870	90.220	90.220	1,449,595
2022-11-25	88.160	90.980	86.510	89.880	89.880	1,539,543
2022-11-24	87.970	93.140	86.040	90.020	90.020	2,340,147
2022-11-23	87.070	88.980	84.230	86.820	86.820	1,775,412
2022-11-22	90.200	90.200	85.910	86.220	86.220	1,761,618
2022-11-21	86.720	91.490	83.240	89.990	89.990	3,646,410
2022-11-18	91.800	92.970	86.290	86.290	86.290	3,054,478
2022-11-17	98.000	101.48	85.150	94.010	94.010	3,787,529
2022-11-16	95.100	99.000	92.880	96.010	96.010	1,577,896
2022-11-15	94.000	97.970	92.500	95.400	95.400	1,844,545
2022-11-14	93.000	95.140	89.000	93.880	93.880	2,230,487
2022-11-11	102.00	102.80	91.540	96.660	96.660	4,579,150
2022-11-10	97.900	101.48	96.590	99.350	99.350	3,143,591
2022-11-09	90.280	99.750	88.000	97.220	97.220	3,605,273
2022-11-08	86.080	89.660	82.510	89.210	89.210	4,109,148
2022-11-07	85.160	88.880	84.010	84.730	84.730	4,809,399

← NewerPage 16 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.