Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.150	6.180	6.100	6.150	6.107	888,700
2022-07-28	6.150	6.180	6.090	6.140	6.097	1,086,900
2022-07-27	6.100	6.110	6.020	6.100	6.057	981,300
2022-07-26	6.070	6.100	5.980	6.100	6.057	860,300
2022-07-25	6.070	6.130	5.990	6.030	5.988	1,095,800
2022-07-22	5.990	6.120	5.980	6.080	6.037	2,356,071
2022-07-21	6.090	6.100	5.980	5.980	5.938	1,176,100
2022-07-20	6.070	6.090	6.000	6.070	6.027	1,307,300
2022-07-19	6.020	6.050	5.920	6.040	5.998	1,140,000
2022-07-18	5.800	5.970	5.760	5.970	5.928	2,006,300
2022-07-15	5.880	5.880	5.740	5.760	5.719	1,957,200
2022-07-14	6.000	6.020	5.890	5.900	5.859	2,102,800
2022-07-13	5.950	6.020	5.860	6.020	5.978	1,308,600
2022-07-12	6.030	6.030	5.860	5.910	5.868	1,854,300
2022-07-11	6.070	6.080	5.950	5.990	5.948	2,366,800
2022-07-08	6.140	6.160	6.050	6.080	6.037	1,914,100
2022-07-07	6.000	6.160	6.000	6.100	6.057	2,376,400
2022-07-06	6.110	6.110	5.900	6.000	5.958	2,386,200
2022-07-05	6.160	6.230	6.030	6.080	6.037	1,395,800
2022-07-04	6.090	6.250	6.050	6.160	6.117	2,402,400
2022-07-01	6.150	6.230	6.050	6.080	6.037	1,911,700
2022-06-30	6.120	6.220	6.120	6.130	6.087	1,377,100
2022-06-29	6.230	6.280	6.120	6.120	6.077	2,659,100
2022-06-28	6.130	6.220	6.110	6.200	6.156	2,365,700
2022-06-27	6.200	6.260	6.100	6.160	6.117	1,910,900
2022-06-24	6.070	6.350	6.070	6.180	6.137	2,892,800
2022-06-23	6.020	6.150	5.980	6.050	6.007	2,470,300
2022-06-22	6.150	6.220	6.080	6.090	6.047	2,557,600
2022-06-21	6.110	6.480	6.110	6.230	6.186	4,930,400
2022-06-20	6.120	6.220	6.050	6.140	6.097	3,960,224
2022-06-17	6.410	6.410	6.060	6.190	6.146	9,253,500
2022-06-16	6.170	6.790	6.170	6.430	6.385	11,550,224
2022-06-15	6.300	6.410	6.170	6.170	6.127	2,101,200
2022-06-14	6.210	6.290	6.110	6.270	6.226	1,314,000
2022-06-13	6.270	6.410	6.200	6.290	6.246	1,598,000
2022-06-10	6.250	6.390	6.170	6.270	6.226	1,805,300
2022-06-09	6.420	6.500	6.220	6.300	6.256	1,139,200
2022-06-08	6.580	6.580	6.350	6.420	6.335	1,865,900
2022-06-07	6.510	6.510	6.280	6.410	6.325	2,606,300
2022-06-06	6.500	6.620	6.340	6.490	6.404	1,854,700
2022-06-02	6.350	6.620	6.320	6.500	6.414	2,079,100
2022-06-01	6.280	6.400	6.160	6.340	6.256	1,560,600
2022-05-31	6.270	6.290	6.150	6.270	6.187	1,174,300
2022-05-30	6.000	6.380	6.000	6.260	6.177	2,047,200
2022-05-27	6.050	6.150	5.970	6.100	6.019	2,240,800
2022-05-26	6.070	6.080	5.950	6.020	5.940	1,143,200
2022-05-25	5.850	6.100	5.850	6.050	5.970	2,707,800
2022-05-24	6.100	6.130	5.830	5.850	5.773	2,536,700
2022-05-23	5.970	6.080	5.970	6.050	5.970	1,266,403
2022-05-20	5.940	6.090	5.940	5.970	5.891	2,284,600
2022-05-19	5.850	5.920	5.800	5.910	5.832	1,355,300
2022-05-18	5.880	5.970	5.810	5.910	5.832	914,000
2022-05-17	5.890	5.960	5.850	5.890	5.812	999,800
2022-05-16	5.950	6.000	5.780	5.950	5.871	1,676,700
2022-05-13	6.000	6.010	5.720	5.920	5.842	1,621,000
2022-05-12	5.700	5.950	5.700	5.890	5.812	2,608,400
2022-05-11	5.940	5.940	5.750	5.760	5.684	1,913,700
2022-05-10	5.720	5.920	5.720	5.850	5.773	1,238,400
2022-05-09	5.600	5.950	5.590	5.880	5.802	2,303,800
2022-05-06	5.740	5.760	5.520	5.630	5.556	2,882,600

← NewerPage 18 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.