Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.340	5.500	5.340	5.380	5.342	1,085,100
2022-10-28	5.600	5.600	5.360	5.400	5.362	1,373,900
2022-10-27	5.500	5.640	5.500	5.570	5.531	831,300
2022-10-26	5.410	5.580	5.410	5.560	5.521	945,900
2022-10-25	5.460	5.560	5.420	5.470	5.432	1,194,500
2022-10-24	5.600	5.680	5.460	5.500	5.461	1,070,200
2022-10-21	5.660	5.730	5.600	5.610	5.571	1,063,500
2022-10-20	5.780	5.780	5.620	5.640	5.600	1,480,200
2022-10-19	5.700	5.740	5.620	5.700	5.660	1,483,000
2022-10-18	5.750	5.760	5.650	5.660	5.620	1,637,100
2022-10-17	5.740	5.760	5.130	5.720	5.680	2,631,800
2022-10-14	5.530	6.050	5.500	5.700	5.660	2,596,600
2022-10-13	5.460	5.550	5.370	5.510	5.471	858,200
2022-10-12	5.320	5.450	5.220	5.450	5.412	619,600
2022-10-11	5.320	5.390	5.260	5.350	5.312	911,803
2022-10-10	5.510	5.540	5.280	5.320	5.283	1,200,500
2022-09-30	5.610	5.620	5.460	5.490	5.451	825,800
2022-09-29	5.710	5.720	5.530	5.570	5.531	1,178,800
2022-09-28	5.790	5.790	5.620	5.650	5.610	839,800
2022-09-27	5.580	5.750	5.580	5.750	5.710	852,500
2022-09-26	5.710	5.710	5.570	5.570	5.531	1,203,200
2022-09-23	5.860	5.940	5.680	5.710	5.670	1,424,500
2022-09-22	5.940	6.050	5.800	5.820	5.779	989,800
2022-09-21	5.880	5.990	5.810	5.960	5.918	746,100
2022-09-20	5.760	5.920	5.760	5.910	5.868	1,249,200
2022-09-19	5.930	5.950	5.710	5.750	5.710	2,008,300
2022-09-16	6.150	6.220	5.930	5.940	5.898	1,323,200
2022-09-15	6.210	6.260	6.060	6.170	6.127	1,208,500
2022-09-14	6.150	6.230	6.130	6.200	6.156	994,400
2022-09-13	6.300	6.470	6.200	6.230	6.186	1,576,100
2022-09-09	6.240	6.350	6.150	6.270	6.226	1,755,700
2022-09-08	6.350	6.350	6.170	6.200	6.156	1,675,558
2022-09-07	6.260	6.370	6.210	6.310	6.266	2,028,600
2022-09-06	6.250	6.380	6.210	6.270	6.226	2,596,065
2022-09-05	6.070	6.260	6.050	6.250	6.206	2,149,900
2022-09-02	6.070	6.070	5.960	6.070	6.027	1,190,700
2022-09-01	6.030	6.140	6.000	6.020	5.978	1,508,800
2022-08-31	6.170	6.220	6.020	6.050	6.007	1,932,500
2022-08-30	6.120	6.250	6.080	6.170	6.127	2,005,500
2022-08-29	6.080	6.180	6.010	6.130	6.087	1,673,898
2022-08-26	6.120	6.180	6.070	6.150	6.107	1,827,803
2022-08-25	6.030	6.180	5.960	6.120	6.077	3,022,600
2022-08-24	6.100	6.160	5.970	5.970	5.928	1,660,100
2022-08-23	6.140	6.140	6.070	6.100	6.057	1,026,400
2022-08-22	6.130	6.160	6.040	6.150	6.107	1,527,400
2022-08-19	6.100	6.180	6.090	6.090	6.047	1,391,000
2022-08-18	6.150	6.180	6.090	6.150	6.107	1,960,000
2022-08-17	6.160	6.350	6.130	6.180	6.137	4,822,200
2022-08-16	6.100	6.600	6.070	6.230	6.186	7,513,024
2022-08-15	6.120	6.130	6.030	6.060	6.017	723,000
2022-08-12	6.090	6.120	6.040	6.080	6.037	831,600
2022-08-11	6.000	6.090	6.000	6.080	6.037	1,034,100
2022-08-10	5.950	6.020	5.920	6.010	5.968	1,319,400
2022-08-09	5.940	5.980	5.890	5.950	5.908	1,024,400
2022-08-08	5.930	6.000	5.890	5.920	5.878	865,100
2022-08-05	5.930	5.960	5.840	5.930	5.888	1,036,000
2022-08-04	5.830	5.940	5.790	5.910	5.868	1,324,100
2022-08-03	5.900	6.030	5.760	5.780	5.739	1,626,400
2022-08-02	6.100	6.100	5.810	5.900	5.859	2,025,400
2022-08-01	6.140	6.190	6.090	6.120	6.077	1,240,200

← NewerPage 17 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.