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
2025-01-22	43.180	43.670	42.800	43.330	43.330	671,433
2025-01-21	43.310	44.060	42.590	43.370	43.370	1,221,395
2025-01-20	40.820	43.500	40.820	43.350	43.350	1,627,574
2025-01-17	38.800	41.700	38.700	40.820	40.820	1,371,158
2025-01-16	38.480	39.010	37.820	38.670	38.670	672,663
2025-01-15	39.480	39.700	38.190	38.480	38.480	627,044
2025-01-14	38.430	39.480	38.230	39.450	39.450	1,253,207
2025-01-13	38.450	38.890	37.250	38.430	38.430	604,564
2025-01-10	39.790	39.950	38.120	38.150	38.150	826,484
2025-01-09	38.850	39.880	38.850	39.740	39.740	781,230
2025-01-08	38.790	39.310	37.680	39.080	39.080	621,747
2025-01-07	37.680	38.790	37.370	38.790	38.790	638,775
2025-01-06	37.620	38.300	36.960	37.770	37.770	672,943
2025-01-03	38.390	38.550	37.000	37.500	37.500	968,685
2025-01-02	38.900	39.010	36.900	37.470	37.470	936,385
2024-12-31	40.700	40.710	38.800	39.480	39.480	805,941
2024-12-30	40.030	40.540	39.190	40.350	40.350	687,662
2024-12-27	41.000	41.090	40.050	40.470	40.470	1,022,502
2024-12-26	40.920	41.900	40.200	40.880	40.880	825,716
2024-12-25	42.190	42.420	40.050	41.250	41.250	785,057
2024-12-24	42.600	43.110	40.760	42.490	42.490	1,067,213
2024-12-23	43.510	44.470	41.600	42.500	42.500	727,012
2024-12-20	43.510	44.860	43.300	43.960	43.960	679,007
2024-12-19	42.910	43.980	41.900	43.880	43.880	557,022
2024-12-18	42.490	44.170	41.210	43.400	43.400	1,252,238
2024-12-17	43.900	44.200	41.700	42.440	42.440	1,116,025
2024-12-16	45.120	45.240	43.680	43.920	43.920	991,761
2024-12-13	45.440	46.000	44.880	45.160	45.160	996,219
2024-12-12	45.000	46.350	44.600	45.700	45.700	1,427,570
2024-12-11	44.910	45.960	44.630	45.100	45.100	616,973
2024-12-10	45.770	46.800	44.870	44.910	44.910	1,281,312
2024-12-09	46.700	46.700	44.300	44.910	44.910	983,254
2024-12-06	46.670	46.880	45.710	46.030	46.030	936,458
2024-12-05	45.260	47.000	45.260	46.530	46.530	850,731
2024-12-04	47.140	47.480	45.890	46.180	46.180	947,179
2024-12-03	49.170	49.340	46.950	47.130	47.130	1,235,507
2024-12-02	48.900	50.220	47.350	48.950	48.950	1,450,294
2024-11-29	48.000	50.200	47.300	48.440	48.440	1,301,209
2024-11-28	47.890	49.180	47.220	48.000	48.000	1,718,668
2024-11-27	44.780	47.960	43.690	47.700	47.700	1,799,353
2024-11-26	44.390	46.220	44.390	45.000	45.000	639,920
2024-11-25	45.230	46.570	44.550	45.650	45.650	1,356,930
2024-11-22	48.500	48.500	44.700	44.880	44.880	1,600,230
2024-11-21	48.660	49.580	47.500	48.450	48.450	1,064,139
2024-11-20	49.010	50.450	48.000	48.660	48.660	1,652,924
2024-11-19	48.780	50.550	46.960	49.990	49.990	2,336,860
2024-11-18	52.340	52.340	47.500	48.990	48.990	2,660,600
2024-11-15	50.010	53.500	50.010	51.990	51.990	3,051,729
2024-11-14	52.460	52.980	50.010	50.370	50.370	1,769,223
2024-11-13	48.780	52.650	48.600	52.400	52.400	2,327,576
2024-11-12	49.900	51.000	48.520	49.120	49.120	1,631,446
2024-11-11	48.620	50.500	47.140	49.900	49.900	2,434,489
2024-11-08	47.580	49.800	47.050	47.900	47.900	3,084,458
2024-11-07	45.230	46.140	44.540	46.120	46.120	1,309,920
2024-11-06	45.170	46.470	44.230	45.630	45.630	1,955,120
2024-11-05	44.990	45.850	43.880	45.100	45.100	1,901,781
2024-11-04	40.880	45.300	40.450	44.530	44.530	3,190,580
2024-11-01	43.380	43.380	40.080	40.800	40.800	1,975,165
2024-10-31	40.500	44.000	40.500	43.110	43.110	2,356,265
2024-10-30	39.550	41.100	39.000	40.900	40.900	1,518,800

← NewerPage 8 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.