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
2022-11-04	76.880	82.900	75.300	80.490	80.490	4,833,315
2022-11-03	61.460	74.300	61.450	73.250	73.250	3,687,767
2022-11-02	59.820	62.860	58.500	62.010	62.010	1,369,214
2022-11-01	57.270	59.530	56.270	59.120	59.120	702,068
2022-10-31	58.060	58.490	55.990	57.660	57.660	844,221
2022-10-28	61.110	61.950	56.400	56.650	56.650	1,600,530
2022-10-27	62.550	62.610	60.890	61.500	61.500	707,522
2022-10-26	62.500	62.790	61.360	62.400	62.400	1,070,552
2022-10-25	59.960	62.380	57.150	62.380	62.380	1,746,143
2022-10-24	58.500	59.970	58.200	58.890	58.890	1,032,389
2022-10-21	57.920	59.690	57.430	58.100	58.100	1,067,864
2022-10-20	59.790	60.200	57.790	57.900	57.900	993,047
2022-10-19	60.000	60.970	59.220	59.220	59.220	713,049
2022-10-18	58.320	60.320	58.320	59.900	59.900	817,747
2022-10-17	60.600	60.600	56.600	59.200	59.200	1,596,115
2022-10-14	58.000	59.600	57.200	59.270	59.270	1,051,763
2022-10-13	54.760	58.700	54.460	57.920	57.920	947,133
2022-10-12	53.400	54.900	51.700	54.570	54.570	688,183
2022-10-11	53.170	53.200	52.000	53.200	53.200	420,352
2022-10-10	53.380	54.500	52.020	53.200	53.200	738,882
2022-09-30	56.000	56.200	52.610	53.020	53.020	727,267
2022-09-29	56.700	56.840	54.820	55.990	55.990	657,682
2022-09-28	56.800	57.790	55.700	55.790	55.790	444,424
2022-09-27	56.470	58.990	56.160	56.700	56.700	490,528
2022-09-26	57.010	58.280	55.620	56.090	56.090	1,063,961
2022-09-23	61.650	61.650	57.620	58.460	58.460	1,099,129
2022-09-22	61.500	61.500	60.000	61.240	61.240	524,794
2022-09-21	60.390	61.400	59.810	61.000	61.000	717,693
2022-09-20	60.400	60.950	59.000	59.950	59.950	704,229
2022-09-19	60.990	60.990	58.670	59.900	59.900	932,589
2022-09-16	59.700	61.310	58.030	60.990	60.990	1,068,482
2022-09-15	60.080	60.800	58.100	59.500	59.500	1,023,903
2022-09-14	64.600	64.600	58.880	60.000	60.000	2,332,016
2022-09-13	61.300	67.810	60.170	64.650	64.650	2,360,541
2022-09-09	58.140	61.460	57.510	61.200	61.200	1,365,617
2022-09-08	58.500	59.290	57.680	58.140	58.140	509,877
2022-09-07	57.400	58.880	56.690	58.880	58.880	838,686
2022-09-06	56.900	58.520	56.100	57.330	57.330	1,235,913
2022-09-05	53.140	56.900	52.510	56.900	56.900	1,343,183
2022-09-02	50.850	53.740	50.500	53.140	53.140	1,159,286
2022-09-01	50.760	51.610	49.520	50.530	50.530	409,566
2022-08-31	51.750	52.500	48.880	50.760	50.760	935,960
2022-08-30	50.440	53.190	50.440	51.430	51.430	736,472
2022-08-29	49.980	52.700	48.810	51.790	51.790	730,124
2022-08-26	51.800	52.880	49.110	49.880	49.880	908,578
2022-08-25	52.130	52.840	50.740	51.900	51.900	875,988
2022-08-24	54.000	54.000	51.680	52.100	52.100	712,145
2022-08-23	53.410	54.410	52.110	53.580	53.580	815,634
2022-08-22	54.000	55.010	52.210	53.400	53.400	1,495,750
2022-08-19	58.750	58.750	55.000	55.620	55.620	1,443,520
2022-08-18	58.500	59.500	57.020	57.320	57.320	1,264,571
2022-08-17	60.630	61.480	58.000	59.150	59.150	1,060,581
2022-08-16	59.500	62.680	59.200	60.630	60.630	1,347,367
2022-08-15	58.920	61.640	58.510	61.070	61.070	1,219,934
2022-08-12	59.700	60.690	58.070	58.660	58.660	1,004,308
2022-08-11	61.400	61.780	58.990	59.740	59.740	970,543
2022-08-10	63.000	64.560	59.700	59.960	59.960	1,528,823
2022-08-09	59.250	63.420	58.920	62.490	62.490	1,841,718
2022-08-08	57.080	59.730	55.050	59.650	59.650	1,183,219
2022-08-05	54.570	58.490	54.570	57.000	57.000	1,121,051

← NewerPage 17 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.