Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.310 | 6.800 | 6.060 | 6.610 | 6.610 | 28,379,119 |
| 2024-04-22 | 5.600 | 6.190 | 5.450 | 6.190 | 6.190 | 25,569,400 |
| 2024-04-19 | 5.540 | 5.690 | 5.340 | 5.630 | 5.630 | 11,325,800 |
| 2024-04-18 | 5.560 | 5.570 | 5.260 | 5.550 | 5.550 | 8,192,000 |
| 2024-04-17 | 5.150 | 5.500 | 5.050 | 5.500 | 5.500 | 10,770,169 |
| 2024-04-16 | 4.670 | 5.160 | 4.590 | 5.000 | 5.000 | 12,507,950 |
| 2024-04-15 | 5.650 | 5.650 | 5.100 | 5.100 | 5.100 | 9,278,900 |
| 2024-04-12 | 5.700 | 5.870 | 5.600 | 5.670 | 5.670 | 8,531,816 |
| 2024-04-11 | 5.510 | 5.820 | 5.460 | 5.730 | 5.730 | 8,861,100 |
| 2024-04-10 | 5.770 | 5.840 | 5.480 | 5.500 | 5.500 | 9,027,465 |
| 2024-04-09 | 5.650 | 5.890 | 5.580 | 5.770 | 5.770 | 9,071,681 |
| 2024-04-08 | 6.070 | 6.110 | 5.610 | 5.640 | 5.640 | 14,632,616 |
| 2024-04-03 | 5.980 | 6.140 | 5.770 | 5.980 | 5.980 | 13,085,016 |
| 2024-04-02 | 5.720 | 6.030 | 5.690 | 5.960 | 5.960 | 17,337,441 |
| 2024-04-01 | 5.650 | 5.770 | 5.570 | 5.720 | 5.720 | 10,899,630 |
| 2024-03-29 | 5.790 | 5.800 | 5.570 | 5.680 | 5.680 | 6,551,300 |
| 2024-03-28 | 5.620 | 5.850 | 5.450 | 5.810 | 5.810 | 13,214,250 |
| 2024-03-27 | 5.550 | 5.810 | 5.550 | 5.630 | 5.630 | 13,621,900 |
| 2024-03-26 | 5.280 | 5.660 | 5.250 | 5.570 | 5.570 | 9,734,500 |
| 2024-03-25 | 5.550 | 5.890 | 5.420 | 5.450 | 5.450 | 8,610,200 |
| 2024-03-22 | 5.590 | 5.710 | 5.500 | 5.520 | 5.520 | 7,718,689 |
| 2024-03-21 | 5.540 | 5.900 | 5.430 | 5.650 | 5.650 | 11,613,089 |
| 2024-03-20 | 5.390 | 5.620 | 5.290 | 5.520 | 5.520 | 12,825,000 |
| 2024-03-19 | 5.700 | 5.780 | 5.410 | 5.430 | 5.430 | 23,188,500 |
| 2024-03-18 | 5.780 | 6.050 | 5.390 | 5.700 | 5.700 | 37,372,102 |
| 2024-03-15 | 4.960 | 5.500 | 4.870 | 5.500 | 5.500 | 17,599,900 |
| 2024-03-14 | 4.890 | 5.040 | 4.890 | 5.000 | 5.000 | 5,485,800 |
| 2024-03-13 | 4.990 | 5.020 | 4.840 | 4.950 | 4.950 | 6,402,300 |
| 2024-03-12 | 4.800 | 4.990 | 4.800 | 4.980 | 4.980 | 6,889,600 |
| 2024-03-11 | 4.650 | 4.840 | 4.610 | 4.830 | 4.830 | 5,748,800 |
| 2024-03-08 | 4.730 | 4.760 | 4.540 | 4.660 | 4.660 | 4,213,948 |
| 2024-03-07 | 4.610 | 4.980 | 4.610 | 4.700 | 4.700 | 9,456,700 |
| 2024-03-06 | 4.500 | 4.750 | 4.460 | 4.620 | 4.620 | 6,726,700 |
| 2024-03-05 | 4.600 | 4.750 | 4.500 | 4.510 | 4.510 | 7,470,000 |
| 2024-03-04 | 4.670 | 4.770 | 4.470 | 4.590 | 4.590 | 6,431,500 |
| 2024-03-01 | 4.670 | 4.760 | 4.570 | 4.650 | 4.650 | 6,306,800 |
| 2024-02-29 | 4.420 | 4.730 | 4.400 | 4.690 | 4.690 | 12,698,100 |
| 2024-02-28 | 5.180 | 5.350 | 4.640 | 4.640 | 4.640 | 15,877,800 |
| 2024-02-27 | 4.870 | 5.150 | 4.810 | 5.150 | 5.150 | 9,187,900 |
| 2024-02-26 | 4.710 | 4.990 | 4.660 | 4.870 | 4.870 | 11,129,200 |
| 2024-02-23 | 4.480 | 4.840 | 4.480 | 4.710 | 4.710 | 12,797,698 |
| 2024-02-22 | 4.280 | 4.480 | 4.220 | 4.480 | 4.480 | 11,345,501 |
| 2024-02-21 | 4.070 | 4.500 | 4.060 | 4.280 | 4.280 | 15,602,901 |
| 2024-02-20 | 4.050 | 4.130 | 3.890 | 4.090 | 4.090 | 8,907,398 |
| 2024-02-19 | 3.880 | 4.050 | 3.770 | 4.010 | 4.010 | 12,327,603 |
| 2024-02-08 | 3.560 | 3.930 | 3.290 | 3.870 | 3.870 | 19,742,198 |
| 2024-02-07 | 4.000 | 4.130 | 3.660 | 3.660 | 3.660 | 9,627,042 |
| 2024-02-06 | 4.130 | 4.260 | 4.070 | 4.070 | 4.070 | 9,483,500 |
| 2024-02-05 | 4.980 | 5.000 | 4.520 | 4.520 | 4.520 | 5,169,200 |
| 2024-02-02 | 5.430 | 5.490 | 4.850 | 5.020 | 5.020 | 7,118,900 |
| 2024-02-01 | 5.480 | 5.540 | 5.180 | 5.390 | 5.390 | 6,877,200 |
| 2024-01-31 | 6.000 | 6.000 | 5.470 | 5.480 | 5.480 | 6,747,600 |
| 2024-01-30 | 6.060 | 6.210 | 5.880 | 5.900 | 5.900 | 5,488,800 |
| 2024-01-29 | 6.520 | 6.610 | 6.150 | 6.160 | 6.160 | 5,336,600 |
| 2024-01-26 | 6.470 | 6.660 | 6.470 | 6.570 | 6.570 | 4,750,100 |
| 2024-01-25 | 6.320 | 6.480 | 6.220 | 6.470 | 6.470 | 4,848,400 |
| 2024-01-24 | 6.160 | 6.400 | 6.070 | 6.280 | 6.280 | 5,940,100 |
| 2024-01-23 | 6.420 | 6.420 | 6.040 | 6.160 | 6.160 | 6,051,700 |
| 2024-01-22 | 6.720 | 6.810 | 6.280 | 6.320 | 6.320 | 5,078,400 |
| 2024-01-19 | 6.800 | 6.890 | 6.720 | 6.730 | 6.730 | 2,839,400 |
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.