Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.090	8.280	7.950	8.140	8.140	1,138,000
2026-07-15	8.020	8.160	7.930	8.090	8.090	1,686,400
2026-07-14	8.100	8.270	7.990	8.120	8.120	1,772,242
2026-07-13	8.520	8.580	8.130	8.180	8.180	1,470,700
2026-07-10	8.540	8.700	8.490	8.550	8.550	1,487,300
2026-07-09	8.800	8.870	8.580	8.600	8.600	855,100
2026-07-08	8.820	8.830	8.610	8.800	8.800	749,000
2026-07-07	8.990	9.250	8.710	8.750	8.750	1,681,600
2026-07-06	9.230	9.330	8.960	8.990	8.990	1,930,400
2026-07-03	9.190	9.350	9.070	9.220	9.220	1,218,700
2026-07-02	8.890	9.340	8.860	9.170	9.170	1,547,900
2026-07-01	8.680	9.000	8.560	8.980	8.980	1,441,000
2026-06-30	8.880	8.880	8.530	8.720	8.720	1,071,000
2026-06-29	9.150	9.150	8.770	8.800	8.800	2,146,900
2026-06-26	9.600	9.600	9.180	9.230	9.230	999,800
2026-06-25	9.350	9.540	9.150	9.430	9.430	1,450,700
2026-06-24	9.420	9.880	9.280	9.430	9.430	1,113,500
2026-06-23	9.350	9.650	9.300	9.520	9.520	1,098,100
2026-06-22	9.840	9.990	9.400	9.430	9.430	1,771,900
2026-06-18	9.610	10.080	9.610	9.760	9.760	2,181,900
2026-06-17	9.560	9.710	9.400	9.600	9.600	2,214,800
2026-06-16	8.990	9.360	8.520	9.360	9.360	2,242,000
2026-06-15	8.860	9.070	8.830	8.910	8.910	764,000
2026-06-12	8.700	8.930	8.700	8.930	8.930	749,500
2026-06-11	8.730	8.910	8.670	8.750	8.750	704,200
2026-06-10	8.580	8.990	8.580	8.720	8.720	871,200
2026-06-09	8.500	8.660	8.410	8.600	8.600	617,400
2026-06-08	8.510	8.790	8.330	8.500	8.500	862,100
2026-06-05	8.800	8.890	8.510	8.620	8.620	1,082,588
2026-06-04	8.950	9.100	8.750	8.880	8.880	1,167,700
2026-06-03	9.110	9.210	8.950	8.970	8.970	1,576,500
2026-06-02	9.250	9.300	9.060	9.250	9.250	1,091,500
2026-06-01	9.100	9.400	8.880	9.330	9.330	2,078,400
2026-05-29	9.550	9.550	9.000	9.080	9.080	1,854,500
2026-05-28	9.700	10.080	9.350	9.360	9.360	2,260,900
2026-05-27	9.770	9.840	9.540	9.700	9.700	1,386,415
2026-05-26	9.890	10.000	9.790	9.840	9.840	1,158,497
2026-05-25	9.610	9.980	9.610	9.860	9.860	1,763,800
2026-05-22	9.690	9.700	9.480	9.680	9.680	1,325,100
2026-05-21	9.710	9.840	9.550	9.580	9.580	1,128,100
2026-05-20	9.980	10.010	9.580	9.740	9.740	1,649,200
2026-05-19	9.880	10.020	9.830	9.970	9.970	904,700
2026-05-18	10.290	10.290	9.830	9.830	9.830	2,053,000
2026-05-15	10.180	10.360	10.110	10.260	10.260	1,658,300
2026-05-14	10.300	10.470	10.170	10.180	10.180	2,957,900
2026-05-13	9.800	10.370	9.800	10.370	10.370	5,662,464
2026-05-12	9.560	9.880	9.390	9.880	9.880	1,916,336
2026-05-11	9.400	9.690	9.340	9.560	9.560	1,759,600
2026-05-08	9.200	9.540	9.130	9.450	9.450	1,581,300
2026-05-07	8.900	9.320	8.900	9.240	9.240	2,761,900
2026-05-06	8.900	9.020	8.810	8.890	8.890	1,030,700
2026-04-30	8.950	9.030	8.850	8.970	8.970	1,311,000
2026-04-29	9.090	9.090	8.790	8.900	8.900	2,029,200
2026-04-28	9.180	9.350	8.990	9.050	9.050	2,177,200
2026-04-27	9.230	9.460	9.000	9.000	9.000	2,443,500
2026-04-24	8.720	9.250	8.720	9.230	9.230	2,207,200
2026-04-23	9.230	9.260	8.830	8.900	8.900	2,284,600
2026-04-22	9.300	9.610	9.140	9.230	9.230	2,728,700
2026-04-21	8.890	9.300	8.800	9.280	9.280	5,282,400
2026-04-20	8.990	9.320	8.740	8.890	8.890	3,147,600

← NewerPage 2 of 21 · 1,214 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.