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
2022-05-11	32.000	33.000	31.580	32.330	32.183	272,532
2022-05-10	30.570	32.460	30.570	31.970	31.824	145,846
2022-05-09	31.450	33.420	31.440	31.750	31.605	230,597
2022-05-06	31.000	31.840	30.970	31.450	31.307	241,887
2022-05-05	29.790	31.680	29.790	31.450	31.307	331,167
2022-04-29	29.500	30.190	29.040	29.800	29.664	225,379
2022-04-28	30.450	30.450	29.100	29.250	29.117	333,742
2022-04-27	30.770	30.770	29.000	30.180	30.043	266,365
2022-04-26	30.880	32.000	30.110	30.340	30.202	196,884
2022-04-25	32.110	33.200	28.820	32.000	31.854	524,820
2022-04-22	35.830	35.900	32.710	33.770	33.616	529,883
2022-04-21	37.300	37.720	36.100	36.230	36.065	241,477
2022-04-20	37.400	37.400	36.800	37.340	37.170	187,639
2022-04-19	36.480	37.580	36.480	37.340	37.170	223,627
2022-04-18	37.000	37.600	36.360	37.350	37.180	225,710
2022-04-15	36.810	37.480	35.930	37.480	37.309	369,942
2022-04-14	37.780	37.780	36.210	37.600	37.429	436,769
2022-04-13	36.110	37.780	35.240	37.780	37.608	518,274
2022-04-12	38.150	38.180	35.770	37.170	37.001	650,227
2022-04-11	38.900	38.900	37.300	37.840	37.668	268,087
2022-04-08	38.580	39.100	37.310	38.950	38.773	385,306
2022-04-07	39.120	39.120	37.990	38.510	38.335	426,636
2022-04-06	39.100	39.790	38.510	39.230	39.051	416,848
2022-04-01	37.560	39.800	37.560	39.390	39.211	401,074
2022-03-31	39.200	39.800	38.530	39.420	39.240	289,550
2022-03-30	39.090	39.930	38.330	39.400	39.221	247,644
2022-03-29	38.500	39.190	37.530	38.920	38.743	398,509
2022-03-28	38.080	39.510	37.300	38.500	38.325	588,308
2022-03-25	39.200	40.500	39.020	39.180	39.002	411,457
2022-03-24	41.490	41.490	39.520	39.990	39.808	475,421
2022-03-23	39.350	41.740	39.330	40.610	40.425	682,664
2022-03-22	40.110	40.110	39.050	39.230	39.051	490,168
2022-03-21	39.900	41.100	39.390	40.220	40.037	384,840
2022-03-18	40.120	41.460	39.020	39.900	39.718	636,406
2022-03-17	41.500	43.400	40.870	41.340	41.152	528,903
2022-03-16	40.180	41.220	37.190	41.020	40.833	1,203,417
2022-03-15	41.200	41.200	39.410	40.150	39.967	409,265
2022-03-14	42.500	43.340	40.560	40.800	40.614	660,509
2022-03-11	43.010	44.600	42.200	43.870	43.670	397,617
2022-03-10	44.280	45.880	44.000	44.170	43.969	344,716
2022-03-09	45.990	45.990	41.900	43.900	43.700	412,135
2022-03-08	46.870	46.910	43.820	44.850	44.646	647,208
2022-03-07	48.500	48.500	45.450	46.490	46.278	631,987
2022-03-04	49.000	50.750	48.000	48.590	48.369	1,092,164
2022-03-03	54.100	54.190	47.490	50.000	49.772	2,509,859
2022-03-02	54.980	59.300	52.670	52.910	52.669	2,348,028
2022-03-01	54.430	55.380	52.020	54.000	53.754	2,034,264
2022-02-28	48.800	53.360	48.600	52.200	51.962	1,812,546
2022-02-25	46.900	49.010	45.910	48.800	48.578	984,955
2022-02-24	46.690	47.460	44.480	45.680	45.472	581,889
2022-02-23	43.600	47.420	43.600	46.730	46.517	622,848
2022-02-22	45.900	45.900	43.030	44.050	43.849	501,380
2022-02-21	46.340	46.340	44.700	44.810	44.606	439,686
2022-02-18	43.450	47.940	43.000	45.720	45.512	1,009,692
2022-02-17	42.650	44.550	42.650	43.510	43.312	249,199
2022-02-16	45.090	45.090	43.090	43.520	43.322	542,885
2022-02-15	42.780	45.000	41.300	44.440	44.238	852,618
2022-02-14	39.040	42.850	38.660	42.780	42.585	865,475
2022-02-11	38.650	40.400	37.660	39.250	39.071	1,362,329
2022-02-10	42.900	42.900	38.460	38.660	38.484	599,773

← NewerPage 19 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.