Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 55.700 | 57.810 | 55.390 | 57.200 | 56.939 | 548,767 |
| 2021-11-08 | 56.340 | 56.340 | 54.000 | 55.460 | 55.207 | 435,977 |
| 2021-11-05 | 55.000 | 58.050 | 55.000 | 56.320 | 56.063 | 579,873 |
| 2021-11-04 | 57.350 | 58.540 | 56.180 | 56.520 | 56.263 | 516,864 |
| 2021-11-03 | 58.700 | 59.240 | 56.300 | 57.000 | 56.740 | 673,339 |
| 2021-11-02 | 59.250 | 60.800 | 57.230 | 59.440 | 59.169 | 812,897 |
| 2021-11-01 | 54.400 | 61.000 | 54.300 | 59.430 | 59.159 | 1,053,823 |
| 2021-10-29 | 56.470 | 57.010 | 53.490 | 55.000 | 54.749 | 985,100 |
| 2021-10-28 | 56.300 | 59.370 | 55.600 | 55.900 | 55.645 | 1,166,300 |
| 2021-10-27 | 60.470 | 60.790 | 56.570 | 57.750 | 57.487 | 896,147 |
| 2021-10-26 | 60.000 | 64.230 | 58.770 | 59.550 | 59.279 | 1,695,066 |
| 2021-10-25 | 60.240 | 63.000 | 59.230 | 61.990 | 61.708 | 891,580 |
| 2021-10-22 | 58.390 | 61.000 | 58.000 | 59.580 | 59.309 | 924,440 |
| 2021-10-21 | 58.000 | 59.700 | 57.400 | 58.760 | 58.492 | 647,410 |
| 2021-10-20 | 55.980 | 60.660 | 54.380 | 58.500 | 58.234 | 1,196,317 |
| 2021-10-19 | 55.330 | 57.980 | 53.520 | 55.980 | 55.725 | 859,563 |
| 2021-10-18 | 50.360 | 56.600 | 50.360 | 55.330 | 55.078 | 932,139 |
| 2021-10-15 | 52.400 | 52.970 | 49.720 | 50.410 | 50.180 | 571,754 |
| 2021-10-14 | 50.500 | 53.230 | 48.120 | 52.390 | 52.151 | 538,802 |
← NewerPage 21 of 21 · 1,219 trading days
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.