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
2022-08-04	55.920	56.490	53.600	55.480	55.480	1,306,940
2022-08-03	57.490	58.870	54.220	55.660	55.660	2,083,090
2022-08-02	57.690	60.530	56.010	57.050	57.050	1,833,656
2022-08-01	57.860	61.500	57.010	58.300	58.300	3,297,114
2022-07-29	51.950	58.000	51.950	57.870	57.870	3,258,068
2022-07-28	51.000	51.980	49.100	51.630	51.630	1,453,951
2022-07-27	49.800	50.750	49.170	50.200	50.200	776,277
2022-07-26	48.600	51.070	48.020	50.200	50.200	1,006,220
2022-07-25	50.130	50.710	48.500	48.660	48.660	786,701
2022-07-22	50.800	51.500	49.500	50.600	50.600	686,916
2022-07-21	49.780	51.980	49.020	51.050	51.050	1,737,705
2022-07-20	51.280	52.400	49.060	49.510	49.510	1,554,679
2022-07-19	51.050	53.300	49.700	51.800	51.800	2,979,554
2022-07-18	45.730	49.620	45.000	47.770	47.770	1,578,813
2022-07-15	42.700	45.700	42.590	45.630	45.630	1,761,213
2022-07-14	42.870	43.970	41.500	42.960	42.960	600,808
2022-07-13	40.330	42.910	40.330	42.100	42.100	607,346
2022-07-12	44.800	44.800	42.190	42.610	42.610	851,609
2022-07-11	44.050	45.560	43.020	43.450	43.450	1,130,365
2022-07-08	44.930	45.000	43.740	44.490	44.490	804,212
2022-07-07	44.400	45.450	43.330	44.960	44.960	1,177,236
2022-07-06	39.270	45.020	39.270	44.200	44.200	3,196,985
2022-07-05	40.180	40.180	38.000	38.280	38.280	1,328,401
2022-07-04	39.990	41.200	39.010	39.850	39.850	1,084,198
2022-07-01	41.500	41.500	39.200	39.990	39.990	1,679,311
2022-06-30	42.420	42.970	40.000	42.150	42.150	1,845,747
2022-06-29	40.000	46.000	40.000	41.980	41.980	2,285,916
2022-06-28	42.740	42.740	40.000	40.000	40.000	1,592,640
2022-06-27	41.300	43.890	40.660	42.750	42.750	887,480
2022-06-24	40.010	41.960	40.010	41.000	41.000	964,126
2022-06-23	38.570	40.380	38.020	40.040	40.040	677,451
2022-06-22	37.590	40.370	37.540	38.920	38.920	663,845
2022-06-21	38.310	38.650	37.370	38.060	38.060	403,774
2022-06-20	39.650	40.090	38.500	38.650	38.650	416,719
2022-06-17	38.370	40.870	38.370	39.650	39.650	459,361
2022-06-16	38.570	39.930	37.720	39.120	39.120	550,353
2022-06-15	39.170	39.990	37.630	38.100	38.100	538,496
2022-06-14	38.920	39.480	37.030	39.160	39.160	464,424
2022-06-13	37.300	39.300	37.300	38.410	38.235	299,549
2022-06-10	38.120	39.200	37.030	37.920	37.747	416,772
2022-06-09	39.580	39.600	38.210	38.330	38.155	342,230
2022-06-08	38.440	39.790	38.000	39.580	39.400	653,497
2022-06-07	40.550	41.190	38.600	38.950	38.773	536,509
2022-06-06	39.000	42.240	38.790	40.270	40.087	779,939
2022-06-02	35.550	39.800	35.450	39.800	39.619	854,821
2022-06-01	35.610	36.000	34.810	35.900	35.736	357,174
2022-05-31	33.300	35.260	33.190	35.000	34.841	441,921
2022-05-30	33.900	34.350	33.110	33.740	33.586	278,614
2022-05-27	34.170	35.510	33.650	33.730	33.576	286,744
2022-05-26	34.260	35.470	33.490	34.530	34.373	275,553
2022-05-25	34.440	36.200	34.420	34.500	34.343	367,196
2022-05-24	36.520	37.310	34.730	34.790	34.632	365,999
2022-05-23	36.280	36.840	35.500	36.520	36.354	371,851
2022-05-20	35.200	37.000	34.850	36.030	35.866	655,583
2022-05-19	31.510	35.400	31.510	35.200	35.040	939,480
2022-05-18	32.230	33.230	30.500	32.760	32.611	430,623
2022-05-17	31.510	31.790	30.250	31.400	31.257	206,819
2022-05-16	31.190	31.540	30.920	31.030	30.889	147,298
2022-05-13	32.260	32.440	31.010	31.190	31.048	320,837
2022-05-12	31.800	32.660	31.690	32.160	32.014	242,528

← NewerPage 18 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.