Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.700	6.190	5.700	5.840	5.763	5,332,800
2022-04-29	5.680	6.190	5.680	6.020	5.940	6,558,300
2022-04-28	5.730	5.830	5.500	5.630	5.556	1,770,500
2022-04-27	5.830	5.900	5.560	5.820	5.743	1,618,203
2022-04-26	6.300	6.300	5.800	5.820	5.743	1,890,400
2022-04-25	6.680	6.730	6.080	6.120	6.039	3,259,100
2022-04-22	6.630	6.740	6.530	6.680	6.592	1,724,165
2022-04-21	6.840	6.890	6.650	6.680	6.592	2,436,834
2022-04-20	6.740	7.040	6.640	6.860	6.769	3,372,300
2022-04-19	6.750	6.780	6.630	6.690	6.602	2,039,900
2022-04-18	6.750	6.820	6.560	6.750	6.661	1,571,779
2022-04-15	6.800	6.890	6.680	6.720	6.631	2,020,800
2022-04-14	6.890	6.990	6.800	6.800	6.710	1,627,700
2022-04-13	6.880	7.050	6.780	6.910	6.819	2,421,800
2022-04-12	6.770	6.940	6.670	6.870	6.779	1,501,100
2022-04-11	6.860	7.000	6.750	6.820	6.730	1,745,100
2022-04-08	7.020	7.030	6.870	6.920	6.829	1,373,800
2022-04-07	7.090	7.090	6.950	6.970	6.878	1,166,800
2022-04-06	6.930	7.080	6.910	7.080	6.986	1,540,700
2022-04-01	6.910	6.940	6.830	6.930	6.838	1,250,400
2022-03-31	6.870	6.990	6.800	6.890	6.799	1,204,400
2022-03-30	6.820	6.880	6.790	6.850	6.759	1,030,000
2022-03-29	6.920	6.920	6.740	6.790	6.700	997,100
2022-03-28	6.870	6.940	6.710	6.900	6.809	1,434,800
2022-03-25	6.840	7.020	6.840	6.880	6.789	1,185,800
2022-03-24	6.970	7.000	6.830	6.850	6.759	1,219,500
2022-03-23	7.010	7.040	6.920	6.940	6.848	993,800
2022-03-22	7.030	7.050	6.910	7.010	6.917	1,327,800
2022-03-21	7.020	7.060	6.900	7.010	6.917	1,387,500
2022-03-18	6.710	6.980	6.710	6.960	6.868	1,362,200
2022-03-17	6.740	6.900	6.740	6.760	6.671	1,410,700
2022-03-16	6.700	6.780	6.490	6.740	6.651	1,663,979
2022-03-15	6.880	6.880	6.580	6.610	6.523	2,218,600
2022-03-14	6.960	7.020	6.840	6.880	6.789	1,443,300
2022-03-11	7.000	7.020	6.760	7.020	6.927	1,616,200
2022-03-10	6.790	7.030	6.790	6.940	6.848	1,442,500
2022-03-09	7.030	7.030	6.560	6.790	6.700	2,081,800
2022-03-08	7.160	7.170	6.900	6.900	6.809	2,550,408
2022-03-07	7.320	7.370	7.080	7.120	7.026	2,458,500
2022-03-04	7.350	7.450	7.200	7.270	7.174	2,035,800
2022-03-03	7.230	7.530	7.190	7.280	7.184	3,699,800
2022-03-02	7.110	7.190	7.070	7.180	7.085	1,842,800
2022-03-01	7.010	7.150	7.010	7.130	7.036	2,367,750
2022-02-28	7.070	7.070	6.920	6.990	6.898	1,343,700
2022-02-25	6.930	7.080	6.930	7.010	6.917	1,737,750
2022-02-24	7.150	7.160	6.830	6.940	6.848	2,821,070
2022-02-23	7.080	7.170	7.070	7.120	7.026	1,842,600
2022-02-22	7.110	7.140	7.030	7.070	6.977	2,311,500
2022-02-21	7.020	7.120	7.010	7.110	7.016	1,538,050
2022-02-18	7.050	7.100	6.970	7.090	6.996	1,353,500
2022-02-17	7.110	7.140	7.010	7.050	6.957	1,094,000
2022-02-16	7.000	7.140	6.950	7.110	7.016	1,325,100
2022-02-15	7.050	7.060	6.930	7.000	6.907	1,228,100
2022-02-14	7.060	7.100	6.950	7.050	6.957	1,064,400
2022-02-11	7.130	7.160	7.030	7.060	6.967	1,172,300
2022-02-10	7.120	7.170	7.080	7.120	7.026	1,556,700
2022-02-09	7.120	7.150	7.070	7.120	7.026	1,230,250
2022-02-08	7.030	7.140	6.980	7.120	7.026	1,684,800
2022-02-07	6.920	7.060	6.750	7.000	6.907	1,561,600
2022-01-28	6.750	6.940	6.740	6.880	6.789	1,288,800

← NewerPage 19 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.