Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.320	6.380	6.260	6.370	6.370	2,030,400
2023-10-25	6.200	6.360	6.080	6.350	6.350	2,168,200
2023-10-24	5.910	6.180	5.900	6.150	6.150	2,463,400
2023-10-23	6.000	6.050	5.820	5.860	5.860	1,806,500
2023-10-20	6.060	6.160	6.010	6.040	6.040	1,086,600
2023-10-19	6.100	6.190	5.920	6.060	6.060	1,507,100
2023-10-18	6.150	6.220	6.080	6.100	6.100	1,615,483
2023-10-17	6.110	6.290	6.100	6.160	6.160	1,807,500
2023-10-16	6.050	6.110	6.030	6.070	6.070	1,258,500
2023-10-13	6.180	6.180	6.010	6.040	6.040	1,727,600
2023-10-12	6.100	6.190	6.070	6.160	6.160	1,386,600
2023-10-11	6.160	6.220	6.070	6.130	6.130	1,312,800
2023-10-10	6.200	6.300	6.130	6.150	6.150	1,442,100
2023-10-09	6.320	6.390	6.210	6.260	6.260	1,756,600
2023-09-28	6.220	6.380	6.160	6.320	6.320	1,264,700
2023-09-27	6.280	6.280	6.160	6.200	6.200	1,217,000
2023-09-26	6.260	6.300	6.170	6.220	6.220	1,407,600
2023-09-25	6.430	6.430	6.200	6.270	6.270	1,722,200
2023-09-22	6.310	6.440	6.270	6.410	6.410	1,466,700
2023-09-21	6.390	6.490	6.300	6.320	6.320	1,681,300
2023-09-20	6.260	6.570	6.250	6.390	6.390	2,760,400
2023-09-19	6.370	6.410	6.330	6.350	6.350	1,746,962
2023-09-18	6.260	6.400	6.090	6.380	6.380	2,116,300
2023-09-15	6.160	6.220	6.110	6.140	6.140	1,701,200
2023-09-14	6.220	6.250	6.100	6.150	6.150	2,447,200
2023-09-13	6.300	6.320	6.160	6.220	6.220	3,549,100
2023-09-12	6.270	6.450	6.160	6.310	6.310	2,932,500
2023-09-11	6.440	6.500	6.240	6.270	6.270	3,077,700
2023-09-08	6.560	6.640	6.410	6.430	6.430	4,115,203
2023-09-07	6.550	6.900	6.530	6.610	6.610	4,893,200
2023-09-06	6.640	6.670	6.560	6.590	6.590	1,431,600
2023-09-05	6.740	6.750	6.600	6.640	6.640	2,524,900
2023-09-04	6.620	6.760	6.560	6.760	6.760	2,311,600
2023-09-01	6.590	6.600	6.470	6.530	6.530	1,500,350
2023-08-31	6.540	6.650	6.450	6.510	6.510	1,978,600
2023-08-30	6.560	6.650	6.520	6.570	6.570	1,500,400
2023-08-29	6.370	6.540	6.310	6.540	6.540	2,647,600
2023-08-28	6.630	6.640	6.280	6.330	6.330	2,913,800
2023-08-25	6.360	6.450	6.200	6.260	6.260	1,511,300
2023-08-24	6.480	6.480	6.270	6.350	6.350	1,557,400
2023-08-23	6.480	6.500	6.360	6.420	6.420	1,309,300
2023-08-22	6.580	6.640	6.320	6.480	6.480	1,800,300
2023-08-21	6.560	6.770	6.480	6.490	6.490	2,014,600
2023-08-18	6.480	6.680	6.470	6.520	6.520	1,900,600
2023-08-17	6.330	6.530	6.290	6.510	6.510	1,240,500
2023-08-16	6.350	6.440	6.300	6.350	6.350	1,667,000
2023-08-15	6.430	6.500	6.320	6.380	6.380	1,569,727
2023-08-14	6.300	6.420	6.180	6.390	6.390	1,941,200
2023-08-11	6.410	6.440	6.280	6.280	6.280	1,377,400
2023-08-10	6.370	6.390	6.260	6.390	6.390	1,437,300
2023-08-09	6.340	6.450	6.310	6.360	6.360	2,127,800
2023-08-08	6.450	6.450	6.260	6.330	6.330	2,020,100
2023-08-07	6.520	6.610	6.270	6.330	6.330	4,061,850
2023-08-04	6.860	6.920	6.500	6.530	6.530	4,348,600
2023-08-03	6.810	6.940	6.670	6.860	6.860	3,558,300
2023-08-02	6.630	6.770	6.600	6.740	6.740	2,291,665
2023-08-01	6.710	6.780	6.590	6.650	6.650	4,023,000
2023-07-31	6.850	6.850	6.460	6.700	6.700	5,536,200
2023-07-28	6.460	6.550	6.360	6.530	6.530	2,177,700
2023-07-27	6.410	6.530	6.350	6.430	6.430	2,425,800

← NewerPage 13 of 21 · 1,212 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.