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
2022-02-09	39.900	41.960	39.810	40.970	40.783	508,972
2022-02-08	39.580	39.940	38.210	39.790	39.609	672,027
2022-02-07	41.790	41.790	38.700	39.250	39.071	895,471
2022-01-28	43.290	43.920	40.730	40.730	40.544	558,464
2022-01-27	45.540	45.540	42.020	43.290	43.093	530,890
2022-01-26	45.270	46.790	44.610	45.220	45.014	317,659
2022-01-25	45.290	47.360	43.810	45.960	45.751	737,795
2022-01-24	45.850	47.700	44.550	45.110	44.905	611,753
2022-01-21	48.380	48.380	45.660	46.780	46.567	485,186
2022-01-20	49.000	49.190	46.500	48.380	48.160	637,123
2022-01-19	48.000	49.830	48.000	49.000	48.777	423,299
2022-01-18	51.000	51.300	49.600	50.000	49.772	386,640
2022-01-17	53.990	55.040	50.630	50.880	50.648	1,081,394
2022-01-14	56.980	56.980	53.600	53.990	53.744	487,124
2022-01-13	58.000	58.000	55.220	55.440	55.187	324,016
2022-01-12	55.980	58.400	55.850	57.980	57.716	345,309
2022-01-11	57.980	57.980	55.190	55.980	55.725	329,251
2022-01-10	58.880	58.880	56.760	57.200	56.939	229,526
2022-01-07	60.000	61.120	58.040	58.480	58.214	386,420
2022-01-06	56.510	60.960	56.480	60.240	59.966	698,449
2022-01-05	57.000	58.070	54.400	57.700	57.437	725,161
2022-01-04	58.500	58.990	56.030	57.000	56.740	647,993
2021-12-31	59.680	60.860	57.590	58.660	58.393	536,302
2021-12-30	58.810	60.080	58.580	58.930	58.662	295,844
2021-12-29	59.850	60.920	57.770	58.810	58.542	534,361
2021-12-28	58.620	60.490	58.620	59.850	59.577	380,082
2021-12-27	59.090	61.500	58.000	59.000	58.731	606,597
2021-12-24	60.960	60.960	58.390	59.090	58.821	762,652
2021-12-23	61.640	62.210	60.590	60.960	60.682	456,317
2021-12-22	62.320	63.550	61.610	62.100	61.817	354,580
2021-12-21	62.020	63.510	61.630	62.250	61.966	289,714
2021-12-20	64.600	64.670	62.530	62.650	62.365	552,864
2021-12-17	67.590	67.650	65.710	66.500	66.197	575,882
2021-12-16	63.800	69.660	63.800	67.400	67.093	1,167,434
2021-12-15	61.000	65.740	59.150	65.000	64.704	1,500,963
2021-12-14	59.580	60.350	57.860	60.000	59.727	469,219
2021-12-13	58.640	60.770	58.100	58.690	58.423	585,809
2021-12-10	58.700	59.300	57.510	58.700	58.433	389,863
2021-12-09	61.100	61.100	58.300	58.700	58.433	604,071
2021-12-08	60.380	61.310	59.540	61.090	60.812	298,631
2021-12-07	64.180	64.180	59.000	59.290	59.020	940,979
2021-12-06	63.800	64.890	60.110	62.400	62.116	697,155
2021-12-03	63.450	64.500	62.910	63.940	63.649	559,023
2021-12-02	63.490	65.170	62.700	63.450	63.161	481,400
2021-12-01	66.720	66.720	62.010	63.970	63.679	911,841
2021-11-30	65.730	67.130	63.120	65.000	64.704	1,604,468
2021-11-29	63.160	65.920	62.110	64.640	64.346	1,532,488
2021-11-26	59.680	69.980	58.060	64.260	63.967	2,784,158
2021-11-25	53.040	63.240	53.040	60.110	59.836	2,992,775
2021-11-24	53.990	54.850	51.710	52.700	52.460	1,163,693
2021-11-23	56.460	57.500	53.700	54.000	53.754	1,266,209
2021-11-22	55.980	57.480	54.380	56.660	56.402	1,220,053
2021-11-19	56.000	58.090	55.110	56.480	56.223	1,034,265
2021-11-18	56.150	56.700	54.530	56.450	56.193	613,201
2021-11-17	55.000	56.590	54.540	55.300	55.048	790,857
2021-11-16	58.000	58.000	53.500	54.810	54.560	1,137,461
2021-11-15	66.200	66.200	57.000	58.000	57.736	1,562,777
2021-11-12	60.000	67.300	60.000	64.670	64.375	1,112,204
2021-11-11	60.660	63.880	59.560	61.340	61.061	827,978
2021-11-10	56.330	61.480	56.330	60.610	60.334	1,191,456

← NewerPage 20 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.