Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 41.210 | 43.120 | 39.800 | 39.800 | 39.800 | 2,084,682 |
| 2024-10-28 | 40.640 | 41.450 | 39.500 | 41.050 | 41.050 | 1,958,666 |
| 2024-10-25 | 42.680 | 43.090 | 40.560 | 40.900 | 40.900 | 3,783,779 |
| 2024-10-24 | 38.190 | 41.800 | 37.560 | 41.800 | 41.800 | 2,887,819 |
| 2024-10-23 | 37.790 | 38.360 | 36.800 | 38.060 | 38.060 | 1,717,841 |
| 2024-10-22 | 35.490 | 37.500 | 34.000 | 37.270 | 37.270 | 2,470,905 |
| 2024-10-21 | 34.150 | 36.590 | 32.400 | 35.210 | 35.210 | 2,048,872 |
| 2024-10-18 | 33.290 | 35.000 | 32.330 | 34.150 | 34.150 | 2,025,901 |
| 2024-10-17 | 32.860 | 34.460 | 31.690 | 32.800 | 32.800 | 1,818,658 |
| 2024-10-16 | 30.600 | 32.050 | 30.600 | 31.600 | 31.600 | 820,644 |
| 2024-10-15 | 32.970 | 32.970 | 31.730 | 31.740 | 31.740 | 1,072,371 |
| 2024-10-14 | 32.780 | 32.960 | 31.030 | 32.600 | 32.600 | 1,483,525 |
| 2024-10-11 | 34.290 | 34.580 | 31.610 | 32.490 | 32.490 | 1,355,559 |
| 2024-10-10 | 35.640 | 37.280 | 34.200 | 34.650 | 34.650 | 1,616,184 |
| 2024-10-09 | 40.920 | 40.920 | 35.710 | 35.730 | 35.730 | 2,866,883 |
| 2024-10-08 | 43.590 | 43.590 | 37.810 | 40.950 | 40.950 | 3,950,403 |
| 2024-09-30 | 33.000 | 36.400 | 31.530 | 36.330 | 36.330 | 3,177,601 |
| 2024-09-27 | 28.500 | 30.790 | 27.450 | 30.750 | 30.750 | 1,521,183 |
| 2024-09-26 | 26.290 | 27.430 | 26.140 | 27.430 | 27.430 | 902,010 |
| 2024-09-25 | 27.210 | 27.280 | 26.260 | 26.300 | 26.300 | 1,042,441 |
| 2024-09-24 | 26.160 | 26.340 | 24.750 | 26.340 | 26.340 | 1,045,125 |
| 2024-09-23 | 25.690 | 25.690 | 24.720 | 25.160 | 25.160 | 965,784 |
| 2024-09-20 | 26.650 | 26.650 | 24.890 | 25.710 | 25.710 | 1,340,981 |
| 2024-09-19 | 25.750 | 26.490 | 25.640 | 26.020 | 26.020 | 701,626 |
| 2024-09-18 | 26.870 | 26.920 | 25.320 | 25.620 | 25.620 | 746,212 |
| 2024-09-13 | 27.750 | 27.900 | 26.570 | 26.570 | 26.570 | 885,873 |
| 2024-09-12 | 28.260 | 28.810 | 27.630 | 27.680 | 27.680 | 536,724 |
| 2024-09-11 | 27.880 | 29.290 | 27.780 | 28.260 | 28.260 | 879,620 |
| 2024-09-10 | 27.780 | 28.140 | 27.320 | 27.920 | 27.920 | 536,192 |
| 2024-09-09 | 27.500 | 28.500 | 27.060 | 27.780 | 27.780 | 958,700 |
| 2024-09-06 | 28.730 | 28.830 | 27.510 | 27.830 | 27.830 | 926,070 |
| 2024-09-05 | 28.500 | 28.950 | 28.450 | 28.730 | 28.730 | 448,120 |
| 2024-09-04 | 28.410 | 29.160 | 28.180 | 28.530 | 28.530 | 742,826 |
| 2024-09-03 | 28.050 | 28.980 | 27.800 | 28.460 | 28.460 | 825,946 |
| 2024-09-02 | 29.850 | 29.850 | 27.950 | 28.050 | 28.050 | 1,274,241 |
| 2024-08-30 | 29.380 | 29.950 | 29.120 | 29.430 | 29.430 | 1,096,316 |
| 2024-08-29 | 28.890 | 29.550 | 28.770 | 29.430 | 29.430 | 946,441 |
| 2024-08-28 | 28.720 | 29.400 | 28.620 | 29.000 | 29.000 | 1,144,888 |
| 2024-08-27 | 28.900 | 30.660 | 28.360 | 28.950 | 28.950 | 2,428,693 |
| 2024-08-26 | 27.230 | 29.390 | 27.230 | 29.290 | 29.290 | 2,029,027 |
| 2024-08-23 | 28.340 | 28.410 | 27.660 | 27.970 | 27.970 | 949,485 |
| 2024-08-22 | 28.800 | 29.820 | 28.130 | 28.340 | 28.340 | 1,347,018 |
| 2024-08-21 | 29.000 | 29.600 | 27.500 | 28.600 | 28.600 | 1,650,572 |
| 2024-08-20 | 28.100 | 28.500 | 27.410 | 27.960 | 27.960 | 997,533 |
| 2024-08-19 | 25.010 | 28.210 | 25.010 | 27.650 | 27.650 | 715,519 |
| 2024-08-16 | 28.780 | 29.160 | 28.090 | 28.100 | 28.100 | 608,788 |
| 2024-08-15 | 28.000 | 29.000 | 27.810 | 28.570 | 28.570 | 916,242 |
| 2024-08-14 | 29.300 | 29.390 | 27.920 | 28.160 | 28.160 | 894,630 |
| 2024-08-13 | 27.560 | 29.600 | 27.560 | 29.090 | 29.090 | 907,003 |
| 2024-08-12 | 28.740 | 28.890 | 27.870 | 28.370 | 28.370 | 618,773 |
| 2024-08-09 | 28.660 | 29.680 | 28.520 | 28.590 | 28.590 | 775,383 |
| 2024-08-08 | 28.900 | 29.190 | 27.570 | 28.650 | 28.650 | 861,412 |
| 2024-08-07 | 29.700 | 29.940 | 28.350 | 28.900 | 28.900 | 1,357,623 |
| 2024-08-06 | 27.990 | 30.100 | 27.580 | 29.490 | 29.490 | 1,675,198 |
| 2024-08-05 | 27.700 | 28.780 | 27.180 | 27.410 | 27.410 | 1,437,726 |
| 2024-08-02 | 25.560 | 29.370 | 25.560 | 27.830 | 27.830 | 1,593,025 |
| 2024-08-01 | 30.480 | 30.800 | 29.150 | 29.600 | 29.600 | 1,187,730 |
| 2024-07-31 | 29.490 | 30.650 | 28.820 | 30.420 | 30.420 | 1,131,480 |
| 2024-07-30 | 29.570 | 29.660 | 28.810 | 29.470 | 29.470 | 1,313,154 |
| 2024-07-29 | 30.750 | 31.480 | 28.700 | 29.270 | 29.270 | 1,616,662 |
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.