Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.280	6.420	6.270	6.410	6.410	2,235,700
2023-07-25	6.250	6.290	6.200	6.280	6.280	2,114,200
2023-07-24	6.120	6.220	6.090	6.190	6.190	1,212,900
2023-07-21	6.130	6.140	6.040	6.120	6.120	1,485,000
2023-07-20	6.170	6.170	6.050	6.090	6.090	1,217,300
2023-07-19	6.100	6.150	6.000	6.120	6.120	1,777,700
2023-07-18	6.100	6.170	6.020	6.100	6.100	2,231,700
2023-07-17	5.960	6.100	5.920	6.030	6.030	3,145,700
2023-07-14	5.930	5.970	5.850	5.920	5.920	1,053,700
2023-07-13	5.860	5.950	5.860	5.930	5.930	848,100
2023-07-12	5.930	5.950	5.860	5.880	5.880	1,010,300
2023-07-11	5.870	5.900	5.830	5.880	5.880	774,000
2023-07-10	5.830	5.880	5.800	5.860	5.860	1,032,800
2023-07-07	5.790	5.850	5.780	5.830	5.830	1,268,600
2023-07-06	5.620	5.840	5.620	5.790	5.790	2,221,400
2023-07-05	5.750	5.780	5.700	5.740	5.740	1,280,400
2023-07-04	5.760	5.780	5.610	5.750	5.750	1,693,258
2023-07-03	5.690	5.760	5.670	5.700	5.700	1,360,500
2023-06-30	5.580	5.680	5.570	5.630	5.630	1,260,900
2023-06-29	5.470	5.580	5.400	5.550	5.550	1,089,800
2023-06-28	5.450	5.480	5.360	5.470	5.470	985,900
2023-06-27	5.300	5.500	5.270	5.440	5.440	1,351,193
2023-06-26	5.330	5.380	5.290	5.300	5.300	1,263,100
2023-06-21	5.380	5.420	5.330	5.330	5.330	824,800
2023-06-20	5.550	5.550	5.390	5.390	5.390	1,075,700
2023-06-19	5.530	5.570	5.440	5.460	5.460	1,796,300
2023-06-16	5.620	5.640	5.530	5.550	5.550	1,231,200
2023-06-15	5.660	5.670	5.590	5.610	5.610	1,065,100
2023-06-14	5.670	5.690	5.620	5.650	5.650	1,071,100
2023-06-13	5.630	5.690	5.590	5.680	5.680	1,424,200
2023-06-12	5.480	5.660	5.380	5.610	5.610	2,192,200
2023-06-09	5.640	5.640	5.480	5.480	5.480	1,937,200
2023-06-08	5.570	5.650	5.570	5.640	5.640	753,600
2023-06-07	5.600	5.690	5.560	5.600	5.600	1,111,300
2023-06-06	5.700	5.760	5.600	5.620	5.620	1,190,100
2023-06-05	5.610	5.700	5.570	5.680	5.680	1,526,003
2023-06-02	5.600	5.610	5.460	5.590	5.590	1,653,800
2023-06-01	5.500	5.540	5.410	5.460	5.460	1,164,500
2023-05-31	5.550	5.550	5.430	5.500	5.500	1,072,600
2023-05-30	5.570	5.580	5.490	5.530	5.530	841,500
2023-05-29	5.630	5.660	5.500	5.540	5.540	1,215,100
2023-05-26	5.690	5.690	5.520	5.600	5.600	922,826
2023-05-25	5.700	5.700	5.570	5.680	5.640	1,274,300
2023-05-24	5.770	5.770	5.650	5.660	5.620	1,004,300
2023-05-23	5.720	5.810	5.690	5.760	5.719	1,289,000
2023-05-22	5.730	5.750	5.670	5.730	5.690	918,100
2023-05-19	5.740	5.760	5.650	5.710	5.670	665,000
2023-05-18	5.730	5.750	5.690	5.740	5.700	787,803
2023-05-17	5.610	5.710	5.600	5.710	5.670	755,401
2023-05-16	5.700	5.710	5.610	5.640	5.600	725,801
2023-05-15	5.690	5.730	5.630	5.700	5.660	984,200
2023-05-12	5.660	5.700	5.610	5.690	5.650	1,106,900
2023-05-11	5.640	5.680	5.610	5.660	5.620	1,615,403
2023-05-10	5.580	5.680	5.570	5.610	5.571	920,800
2023-05-09	5.730	5.740	5.590	5.590	5.551	1,431,100
2023-05-08	5.680	5.730	5.650	5.730	5.690	1,365,233
2023-05-05	5.640	5.690	5.550	5.670	5.630	1,052,533
2023-05-04	5.480	5.640	5.470	5.640	5.600	1,933,825
2023-04-28	5.400	5.500	5.380	5.480	5.441	1,467,100
2023-04-27	5.340	5.460	5.340	5.400	5.362	1,142,433

← NewerPage 14 of 21 · 1,215 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.