Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.250 | 5.290 | 5.150 | 5.190 | 5.190 | 4,550,100 |
| 2024-07-19 | 5.210 | 5.300 | 5.160 | 5.260 | 5.260 | 3,764,700 |
| 2024-07-18 | 5.120 | 5.250 | 5.080 | 5.250 | 5.250 | 1,933,900 |
| 2024-07-17 | 5.250 | 5.250 | 5.170 | 5.220 | 5.220 | 1,801,700 |
| 2024-07-16 | 5.260 | 5.290 | 5.180 | 5.280 | 5.280 | 2,840,857 |
| 2024-07-15 | 5.290 | 5.320 | 5.120 | 5.250 | 5.250 | 2,614,357 |
| 2024-07-12 | 5.510 | 5.570 | 5.240 | 5.350 | 5.350 | 7,523,200 |
| 2024-07-11 | 5.730 | 5.760 | 5.540 | 5.560 | 5.560 | 4,754,300 |
| 2024-07-10 | 5.900 | 5.940 | 5.680 | 5.710 | 5.710 | 3,596,000 |
| 2024-07-09 | 5.900 | 5.950 | 5.620 | 5.930 | 5.930 | 4,637,100 |
| 2024-07-08 | 5.860 | 5.960 | 5.780 | 5.900 | 5.900 | 4,284,600 |
| 2024-07-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-07-04 | 6.350 | 6.420 | 5.780 | 5.880 | 5.880 | 12,387,600 |
| 2024-07-03 | 6.460 | 6.470 | 6.330 | 6.420 | 6.420 | 3,508,400 |
| 2024-07-02 | 6.400 | 6.500 | 6.320 | 6.410 | 6.410 | 5,257,700 |
| 2024-07-01 | 6.080 | 6.550 | 5.970 | 6.430 | 6.430 | 11,237,300 |
| 2024-06-28 | 5.980 | 6.140 | 5.920 | 6.080 | 6.080 | 3,782,900 |
| 2024-06-27 | 5.920 | 6.010 | 5.900 | 5.970 | 5.970 | 4,405,600 |
| 2024-06-26 | 5.820 | 5.980 | 5.820 | 5.980 | 5.980 | 3,851,800 |
| 2024-06-25 | 5.830 | 5.870 | 5.680 | 5.870 | 5.870 | 4,648,500 |
| 2024-06-24 | 5.760 | 5.840 | 5.660 | 5.770 | 5.770 | 4,384,600 |
| 2024-06-21 | 6.010 | 6.010 | 5.750 | 5.820 | 5.820 | 6,355,100 |
| 2024-06-20 | 6.100 | 6.250 | 5.970 | 6.020 | 6.020 | 6,824,200 |
| 2024-06-19 | 6.210 | 6.460 | 6.080 | 6.220 | 6.220 | 11,582,400 |
| 2024-06-18 | 6.020 | 6.220 | 5.970 | 6.200 | 6.200 | 9,938,400 |
| 2024-06-17 | 6.000 | 6.040 | 5.870 | 6.000 | 6.000 | 5,472,600 |
| 2024-06-14 | 5.980 | 6.030 | 5.830 | 5.990 | 5.990 | 5,253,200 |
| 2024-06-13 | 5.910 | 6.020 | 5.890 | 5.980 | 5.980 | 6,827,200 |
| 2024-06-12 | 5.840 | 5.980 | 5.710 | 5.980 | 5.980 | 8,176,900 |
| 2024-06-11 | 5.580 | 6.050 | 5.400 | 5.910 | 5.910 | 14,768,200 |
| 2024-06-07 | 5.480 | 5.690 | 5.280 | 5.640 | 5.640 | 10,825,800 |
| 2024-06-06 | 5.840 | 6.100 | 5.460 | 5.580 | 5.580 | 19,000,450 |
| 2024-06-05 | 5.250 | 5.830 | 5.250 | 5.830 | 5.830 | 21,015,450 |
| 2024-06-04 | 5.120 | 5.310 | 5.050 | 5.300 | 5.300 | 9,693,700 |
| 2024-06-03 | 5.060 | 5.140 | 5.020 | 5.120 | 5.120 | 3,402,500 |
| 2024-05-31 | 5.040 | 5.120 | 4.980 | 5.100 | 5.100 | 4,297,900 |
| 2024-05-30 | 5.120 | 5.120 | 4.980 | 5.040 | 5.040 | 3,165,100 |
| 2024-05-29 | 5.180 | 5.260 | 5.100 | 5.120 | 5.120 | 3,438,600 |
| 2024-05-28 | 5.120 | 5.220 | 5.040 | 5.200 | 5.200 | 6,409,300 |
| 2024-05-27 | 5.180 | 5.220 | 4.980 | 5.100 | 5.100 | 6,685,730 |
| 2024-05-24 | 5.310 | 5.400 | 5.040 | 5.180 | 5.180 | 12,107,700 |
| 2024-05-23 | 5.760 | 5.790 | 5.340 | 5.400 | 5.400 | 11,764,900 |
| 2024-05-22 | 5.820 | 5.890 | 5.670 | 5.840 | 5.840 | 7,755,800 |
| 2024-05-21 | 5.970 | 6.060 | 5.720 | 5.850 | 5.850 | 11,275,100 |
| 2024-05-20 | 6.110 | 6.230 | 5.910 | 6.070 | 6.070 | 9,525,316 |
| 2024-05-17 | 6.330 | 6.490 | 5.890 | 6.300 | 6.300 | 18,839,150 |
| 2024-05-16 | 6.290 | 6.400 | 6.240 | 6.300 | 6.300 | 10,460,800 |
| 2024-05-15 | 6.320 | 6.450 | 6.210 | 6.360 | 6.360 | 14,302,000 |
| 2024-05-14 | 6.100 | 6.330 | 6.100 | 6.320 | 6.320 | 13,478,950 |
| 2024-05-13 | 6.000 | 6.430 | 5.610 | 6.220 | 6.220 | 20,137,650 |
| 2024-05-10 | 6.540 | 6.550 | 6.220 | 6.220 | 6.220 | 17,211,400 |
| 2024-05-09 | 6.490 | 6.750 | 6.360 | 6.660 | 6.660 | 32,257,850 |
| 2024-05-08 | 6.100 | 6.690 | 6.050 | 6.690 | 6.690 | 41,061,716 |
| 2024-05-07 | 5.980 | 6.120 | 5.950 | 6.080 | 6.080 | 8,322,766 |
| 2024-05-06 | 6.030 | 6.250 | 5.890 | 6.040 | 6.040 | 15,948,000 |
| 2024-04-30 | 6.150 | 6.230 | 5.890 | 6.180 | 6.180 | 13,167,169 |
| 2024-04-29 | 6.420 | 6.450 | 6.000 | 6.150 | 6.150 | 17,145,500 |
| 2024-04-26 | 6.420 | 6.550 | 6.230 | 6.390 | 6.390 | 14,894,200 |
| 2024-04-25 | 6.240 | 6.580 | 6.100 | 6.490 | 6.490 | 13,748,569 |
| 2024-04-24 | 6.200 | 6.450 | 6.010 | 6.420 | 6.420 | 21,375,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.0400 CNY |
| 2022-06-09 | 0.0400 CNY |
| 2021-06-08 | 0.0200 CNY |
| 2020-06-02 | 0.0500 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.