Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.880	6.960	6.710	6.740	6.651	2,335,400
2022-01-26	6.830	6.960	6.820	6.870	6.779	1,224,916
2022-01-25	7.080	7.090	6.780	6.830	6.740	2,921,900
2022-01-24	7.160	7.160	6.970	7.080	6.986	1,859,100
2022-01-21	7.100	7.180	7.030	7.160	7.065	2,073,400
2022-01-20	7.350	7.350	7.090	7.100	7.006	2,628,900
2022-01-19	7.290	7.400	7.220	7.340	7.243	1,654,565
2022-01-18	7.480	7.500	7.190	7.290	7.194	2,196,505
2022-01-17	7.440	7.550	7.370	7.440	7.342	2,021,900
2022-01-14	7.720	7.720	7.360	7.360	7.263	3,180,704
2022-01-13	7.730	7.770	7.640	7.680	7.578	2,162,500
2022-01-12	7.820	7.830	7.680	7.730	7.628	1,873,500
2022-01-11	7.680	7.890	7.650	7.730	7.628	2,384,200
2022-01-10	7.740	7.790	7.580	7.730	7.628	1,894,500
2022-01-07	7.830	7.930	7.640	7.660	7.559	3,271,200
2022-01-06	7.790	7.960	7.720	7.830	7.726	2,729,800
2022-01-05	7.960	7.980	7.730	7.790	7.687	2,589,600
2022-01-04	7.850	8.040	7.800	7.960	7.855	3,658,243
2021-12-31	7.910	7.960	7.800	7.810	7.707	2,876,043
2021-12-30	7.820	7.950	7.750	7.910	7.805	2,914,700
2021-12-29	7.810	7.860	7.600	7.790	7.687	2,706,930
2021-12-28	7.610	7.830	7.600	7.780	7.677	2,692,200
2021-12-27	7.600	7.800	7.570	7.660	7.559	3,079,200
2021-12-24	7.780	7.850	7.630	7.640	7.539	3,886,500
2021-12-23	7.900	8.040	7.720	7.800	7.697	5,136,102
2021-12-22	7.600	7.990	7.540	7.860	7.756	8,160,800
2021-12-21	7.460	7.650	7.420	7.620	7.519	5,048,700
2021-12-20	7.300	7.490	7.290	7.430	7.332	3,027,901
2021-12-17	7.390	7.430	7.310	7.380	7.282	1,686,602
2021-12-16	7.350	7.450	7.310	7.410	7.312	2,417,101
2021-12-15	7.290	7.430	7.240	7.350	7.253	2,685,500
2021-12-14	7.290	7.290	7.200	7.250	7.154	1,622,700
2021-12-13	7.350	7.440	7.270	7.290	7.194	2,805,100
2021-12-10	7.320	7.450	7.280	7.350	7.253	2,630,200
2021-12-09	7.270	7.550	7.270	7.330	7.233	4,114,600
2021-12-08	7.440	7.440	7.230	7.260	7.164	4,336,500
2021-12-07	7.110	7.700	7.100	7.470	7.371	7,971,200
2021-12-06	7.180	7.250	7.080	7.100	7.006	3,056,900
2021-12-03	7.200	7.370	7.150	7.220	7.125	2,286,801
2021-12-02	7.260	7.290	7.160	7.170	7.075	2,250,500
2021-12-01	7.220	7.360	7.120	7.260	7.164	2,974,904
2021-11-30	7.210	7.390	7.150	7.180	7.085	2,954,900
2021-11-29	7.160	7.290	7.130	7.170	7.075	3,312,700
2021-11-26	7.340	7.450	7.190	7.340	7.243	4,342,200
2021-11-25	7.700	7.710	7.210	7.340	7.243	6,310,400
2021-11-24	7.180	7.700	7.120	7.680	7.578	7,473,200
2021-11-23	7.230	7.290	7.160	7.180	7.085	4,248,430
2021-11-22	7.370	7.410	7.190	7.200	7.105	2,762,000
2021-11-19	7.420	7.470	7.210	7.370	7.273	2,181,500
2021-11-18	7.400	7.460	7.360	7.360	7.263	1,605,606
2021-11-17	7.240	7.440	7.140	7.400	7.302	2,312,300
2021-11-16	7.400	7.480	7.220	7.250	7.154	2,494,900
2021-11-15	7.460	7.520	7.350	7.410	7.312	2,416,500
2021-11-12	7.600	7.680	7.380	7.410	7.312	2,485,200
2021-11-11	7.290	7.690	7.210	7.530	7.430	3,266,719
2021-11-10	7.360	7.360	7.140	7.300	7.203	1,898,500
2021-11-09	7.300	7.440	7.280	7.360	7.263	1,882,600
2021-11-08	7.130	7.360	7.090	7.300	7.203	2,194,900
2021-11-05	7.150	7.240	7.070	7.160	7.065	1,965,230
2021-11-04	7.170	7.240	7.110	7.180	7.085	1,756,130

← NewerPage 20 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.