Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.190	6.250	6.130	6.250	6.206	1,669,000
2023-01-30	6.150	6.220	6.070	6.200	6.156	1,588,095
2023-01-20	6.030	6.110	6.000	6.100	6.057	1,150,700
2023-01-19	6.030	6.140	6.010	6.070	6.027	1,559,200
2023-01-18	5.960	6.080	5.930	6.060	6.017	2,779,700
2023-01-17	5.800	5.980	5.790	5.970	5.928	2,410,500
2023-01-16	5.750	5.830	5.710	5.810	5.769	1,574,595
2023-01-13	5.700	5.780	5.690	5.700	5.660	996,900
2023-01-12	5.710	5.750	5.660	5.690	5.650	903,800
2023-01-11	5.800	5.840	5.670	5.690	5.650	1,240,900
2023-01-10	5.830	5.890	5.750	5.810	5.769	1,148,371
2023-01-09	5.850	5.910	5.780	5.830	5.789	1,310,773
2023-01-06	5.870	5.930	5.800	5.800	5.759	1,882,433
2023-01-05	5.970	5.970	5.840	5.850	5.809	1,604,800
2023-01-04	5.870	5.960	5.840	5.910	5.868	1,563,400
2023-01-03	5.860	5.980	5.840	5.880	5.839	1,841,100
2022-12-30	5.760	5.850	5.700	5.810	5.769	1,693,800
2022-12-29	5.860	5.860	5.730	5.750	5.710	1,770,900
2022-12-28	5.900	5.970	5.810	5.840	5.799	1,714,100
2022-12-27	6.000	6.000	5.810	5.930	5.888	2,012,400
2022-12-26	6.050	6.050	5.920	5.950	5.908	2,366,500
2022-12-23	6.100	6.110	5.940	6.000	5.958	2,204,700
2022-12-22	6.170	6.220	6.030	6.040	5.998	2,351,100
2022-12-21	6.190	6.240	6.080	6.120	6.077	3,464,600
2022-12-20	6.370	6.370	6.140	6.170	6.127	3,029,000
2022-12-19	6.290	6.640	6.260	6.320	6.276	7,849,500
2022-12-16	6.650	6.850	6.190	6.300	6.256	12,276,186
2022-12-15	7.230	7.300	6.570	6.620	6.573	11,696,605
2022-12-14	7.030	7.300	7.020	7.300	7.249	5,322,158
2022-12-13	7.150	7.180	6.980	7.030	6.981	4,992,855
2022-12-12	6.920	7.120	6.720	7.070	7.020	5,146,703
2022-12-09	6.580	6.860	6.560	6.850	6.802	4,212,900
2022-12-08	6.450	6.600	6.370	6.590	6.544	2,721,400
2022-12-07	6.350	6.500	6.340	6.450	6.405	2,251,800
2022-12-06	6.480	6.480	6.330	6.340	6.295	2,131,800
2022-12-05	6.500	6.590	6.350	6.480	6.434	3,367,700
2022-12-02	6.310	6.540	6.240	6.520	6.474	3,149,400
2022-12-01	6.500	6.500	6.200	6.300	6.256	2,963,900
2022-11-30	6.240	6.390	6.220	6.340	6.295	2,911,200
2022-11-29	6.090	6.280	6.090	6.280	6.236	2,719,700
2022-11-28	6.000	6.180	5.900	6.120	6.077	1,856,905
2022-11-25	5.980	6.060	5.930	6.030	5.988	1,287,495
2022-11-24	5.930	5.980	5.890	5.980	5.938	813,200
2022-11-23	5.920	5.980	5.800	5.930	5.888	1,539,700
2022-11-22	5.880	5.990	5.860	5.930	5.888	1,473,997
2022-11-21	5.860	5.890	5.720	5.890	5.849	1,025,500
2022-11-18	5.930	5.960	5.850	5.850	5.809	829,129
2022-11-17	5.920	5.960	5.870	5.940	5.898	1,178,703
2022-11-16	5.860	5.920	5.800	5.900	5.859	1,991,597
2022-11-15	5.880	5.910	5.810	5.860	5.819	2,062,500
2022-11-14	5.730	5.920	5.620	5.880	5.839	3,178,055
2022-11-11	5.770	5.950	5.720	5.730	5.690	2,377,900
2022-11-10	5.680	5.740	5.650	5.710	5.670	952,003
2022-11-09	5.780	5.780	5.640	5.680	5.640	1,224,300
2022-11-08	5.740	5.740	5.650	5.710	5.670	593,100
2022-11-07	5.650	5.710	5.560	5.710	5.670	1,130,000
2022-11-04	5.580	5.650	5.540	5.630	5.590	939,400
2022-11-03	5.480	5.570	5.480	5.550	5.511	683,000
2022-11-02	5.450	5.550	5.410	5.540	5.501	841,200
2022-11-01	5.390	5.480	5.380	5.460	5.422	940,200

← NewerPage 16 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.