Guang Dong Sitong Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	6.870	6.910	6.600	6.820	6.820	5,663,900
2024-01-17	6.990	7.060	6.860	6.870	6.870	4,183,600
2024-01-16	7.160	7.160	6.900	7.020	7.020	4,461,000
2024-01-15	7.020	7.170	6.990	7.120	7.120	5,423,600
2024-01-12	7.130	7.190	6.960	7.000	7.000	3,902,900
2024-01-11	7.060	7.190	7.000	7.190	7.190	3,622,600
2024-01-10	7.150	7.150	6.980	7.060	7.060	3,058,600
2024-01-09	7.100	7.210	7.050	7.150	7.150	4,001,200
2024-01-08	7.180	7.270	7.020	7.040	7.040	5,463,500
2024-01-05	7.290	7.380	7.130	7.180	7.180	5,134,900
2024-01-04	7.150	7.300	7.070	7.290	7.290	4,160,800
2024-01-03	7.370	7.390	7.150	7.180	7.180	5,875,300
2024-01-02	7.230	7.380	7.200	7.360	7.360	6,129,000
2023-12-29	7.050	7.230	7.020	7.200	7.200	4,903,300
2023-12-28	7.120	7.120	6.910	7.040	7.040	4,795,400
2023-12-27	6.990	7.090	6.900	7.070	7.070	2,994,830
2023-12-26	7.040	7.110	6.960	7.000	7.000	3,663,200
2023-12-25	7.170	7.180	7.020	7.060	7.060	4,362,300
2023-12-22	7.350	7.450	7.160	7.180	7.180	6,377,700
2023-12-21	7.270	7.360	7.100	7.350	7.350	5,367,642
2023-12-20	7.250	7.330	7.220	7.240	7.240	3,392,200
2023-12-19	7.230	7.310	7.200	7.270	7.270	3,524,700
2023-12-18	7.350	7.360	7.190	7.230	7.230	4,241,600
2023-12-15	7.270	7.390	7.230	7.350	7.350	5,613,900
2023-12-14	7.250	7.380	7.240	7.280	7.280	4,844,200
2023-12-13	7.290	7.310	7.190	7.230	7.230	3,547,800
2023-12-12	7.210	7.300	7.170	7.290	7.290	4,530,100
2023-12-11	7.100	7.270	7.070	7.210	7.210	7,210,700
2023-12-08	7.420	7.450	7.060	7.100	7.100	11,240,200
2023-12-07	7.410	7.470	7.300	7.410	7.410	6,131,300
2023-12-06	7.330	7.470	7.300	7.430	7.430	7,802,000
2023-12-05	7.450	7.470	7.350	7.350	7.350	8,464,100
2023-12-04	7.430	7.520	7.410	7.440	7.440	9,585,200
2023-12-01	7.280	7.430	7.280	7.410	7.410	12,784,800
2023-11-30	7.280	7.330	7.170	7.290	7.290	10,674,700
2023-11-29	7.420	7.420	7.250	7.280	7.280	11,825,900
2023-11-28	7.360	7.480	7.290	7.420	7.420	15,497,100
2023-11-27	7.600	7.720	7.320	7.440	7.440	26,349,369
2023-11-24	7.920	8.270	7.920	7.920	7.920	36,996,250
2023-11-23	8.800	8.950	8.800	8.800	8.800	7,434,800
2023-11-22	9.900	10.740	8.800	9.780	9.780	54,533,751
2023-11-21	9.280	9.760	9.230	9.760	9.760	10,844,383
2023-11-20	7.700	8.870	7.550	8.870	8.870	33,704,727
2023-11-17	8.060	8.060	8.060	8.060	8.060	9,976,700
2023-11-16	6.670	7.330	6.600	7.330	7.330	8,235,400
2023-11-15	6.730	6.730	6.520	6.660	6.660	3,261,158
2023-11-14	6.900	6.900	6.500	6.640	6.640	5,082,393
2023-11-13	6.450	6.740	6.450	6.740	6.740	3,157,400
2023-11-10	6.470	6.480	6.350	6.450	6.450	1,852,200
2023-11-09	6.450	6.490	6.380	6.440	6.440	1,790,200
2023-11-08	6.480	6.510	6.420	6.450	6.450	2,115,700
2023-11-07	6.550	6.550	6.410	6.480	6.480	1,846,500
2023-11-06	6.600	6.650	6.410	6.550	6.550	2,675,300
2023-11-03	6.560	6.670	6.490	6.530	6.530	1,939,500
2023-11-02	6.500	6.650	6.460	6.590	6.590	1,968,800
2023-11-01	6.510	6.670	6.400	6.590	6.590	1,983,000
2023-10-31	6.560	6.580	6.430	6.520	6.520	1,987,100
2023-10-30	6.630	6.630	6.460	6.540	6.540	2,160,300
2023-10-27	6.340	6.520	6.250	6.480	6.480	2,235,100
2023-10-26	6.320	6.380	6.260	6.370	6.370	2,030,400

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.