Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.280	5.430	5.280	5.380	5.342	1,318,725
2023-04-25	5.380	5.420	5.230	5.300	5.263	1,346,700
2023-04-24	5.440	5.480	5.330	5.380	5.342	1,160,300
2023-04-21	5.700	5.700	5.390	5.420	5.382	2,341,000
2023-04-20	5.560	5.690	5.440	5.650	5.610	3,272,336
2023-04-19	5.770	5.770	5.580	5.590	5.551	3,276,000
2023-04-18	5.820	5.870	5.770	5.790	5.749	1,781,000
2023-04-17	5.770	5.860	5.750	5.810	5.769	2,328,202
2023-04-14	5.880	5.910	5.770	5.820	5.779	3,553,700
2023-04-13	5.930	5.980	5.770	5.920	5.878	5,621,300
2023-04-12	6.090	6.090	5.850	5.950	5.908	4,531,300
2023-04-11	6.190	6.190	5.960	6.030	5.988	3,812,300
2023-04-10	6.490	6.580	6.100	6.120	6.077	8,215,200
2023-04-07	5.740	6.300	5.700	6.300	6.256	5,378,930
2023-04-06	5.710	5.770	5.620	5.730	5.690	1,476,400
2023-04-04	5.890	5.890	5.660	5.720	5.680	1,959,600
2023-04-03	5.960	5.960	5.830	5.850	5.809	1,268,600
2023-03-31	5.760	5.860	5.750	5.830	5.789	1,367,920
2023-03-30	5.950	6.080	5.750	5.820	5.779	1,490,100
2023-03-29	6.040	6.200	5.880	5.910	5.868	2,130,700
2023-03-28	6.120	6.140	6.030	6.070	6.027	1,463,700
2023-03-27	6.130	6.220	6.050	6.080	6.037	2,348,100
2023-03-24	6.180	6.270	6.130	6.170	6.127	1,156,500
2023-03-23	6.290	6.290	6.140	6.200	6.156	1,512,900
2023-03-22	6.250	6.300	6.200	6.270	6.226	1,110,400
2023-03-21	6.170	6.220	6.060	6.200	6.156	1,623,900
2023-03-20	6.060	6.150	6.030	6.120	6.077	1,440,200
2023-03-17	6.090	6.140	6.010	6.030	5.988	1,596,200
2023-03-16	6.080	6.200	6.030	6.050	6.007	1,395,094
2023-03-15	6.090	6.220	6.060	6.190	6.146	1,255,700
2023-03-14	6.170	6.190	6.020	6.060	6.017	1,895,400
2023-03-13	6.350	6.500	6.160	6.190	6.146	1,963,600
2023-03-10	6.480	6.560	6.310	6.330	6.285	3,361,100
2023-03-09	6.260	6.520	6.200	6.450	6.405	3,622,500
2023-03-08	6.150	6.250	6.120	6.250	6.206	1,152,200
2023-03-07	6.220	6.260	6.120	6.150	6.107	2,425,300
2023-03-06	6.280	6.330	6.210	6.240	6.196	1,553,400
2023-03-03	6.360	6.380	6.220	6.280	6.236	1,802,100
2023-03-02	6.330	6.420	6.280	6.350	6.305	1,891,200
2023-03-01	6.230	6.360	6.230	6.340	6.295	2,177,800
2023-02-28	6.200	6.260	6.130	6.240	6.196	1,141,600
2023-02-27	6.250	6.280	6.170	6.200	6.156	1,640,200
2023-02-24	6.290	6.340	6.200	6.310	6.266	1,663,900
2023-02-23	6.320	6.380	6.230	6.290	6.246	2,245,330
2023-02-22	6.290	6.320	6.220	6.260	6.216	2,062,700
2023-02-21	6.400	6.430	6.250	6.310	6.266	4,923,803
2023-02-20	6.220	6.480	6.140	6.420	6.375	8,809,195
2023-02-17	6.080	6.790	6.080	6.260	6.216	9,835,100
2023-02-16	6.320	6.340	6.100	6.170	6.127	1,866,200
2023-02-15	6.320	6.360	6.240	6.300	6.256	1,342,700
2023-02-14	6.320	6.370	6.280	6.320	6.276	1,330,700
2023-02-13	6.330	6.400	6.250	6.280	6.236	2,900,300
2023-02-10	6.370	6.400	6.230	6.310	6.266	2,256,200
2023-02-09	6.280	6.420	6.230	6.360	6.315	2,174,100
2023-02-08	6.290	6.350	6.230	6.270	6.226	1,297,900
2023-02-07	6.340	6.340	6.250	6.270	6.226	1,015,095
2023-02-06	6.300	6.360	6.250	6.320	6.276	1,198,194
2023-02-03	6.270	6.320	6.220	6.300	6.256	1,123,089
2023-02-02	6.340	6.360	6.260	6.270	6.226	1,037,400
2023-02-01	6.260	6.350	6.210	6.330	6.285	1,433,700

← NewerPage 15 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.