Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 7.170 | 7.240 | 7.110 | 7.180 | 7.085 | 1,756,130 |
| 2021-11-03 | 7.210 | 7.210 | 7.040 | 7.140 | 7.046 | 1,669,600 |
| 2021-11-02 | 7.150 | 7.340 | 7.030 | 7.160 | 7.065 | 3,302,036 |
| 2021-11-01 | 7.140 | 7.260 | 7.090 | 7.150 | 7.055 | 2,729,800 |
| 2021-10-29 | 6.930 | 7.160 | 6.840 | 7.090 | 6.996 | 3,165,313 |
| 2021-10-28 | 7.170 | 7.180 | 6.850 | 6.880 | 6.789 | 3,417,300 |
| 2021-10-27 | 7.210 | 7.240 | 7.030 | 7.070 | 6.977 | 3,421,200 |
| 2021-10-26 | 7.270 | 7.480 | 7.230 | 7.250 | 7.154 | 4,307,500 |
| 2021-10-25 | 7.480 | 7.480 | 7.170 | 7.260 | 7.164 | 3,731,200 |
| 2021-10-22 | 7.540 | 7.700 | 7.440 | 7.440 | 7.342 | 1,900,700 |
| 2021-10-21 | 7.600 | 7.680 | 7.460 | 7.550 | 7.450 | 2,636,500 |
| 2021-10-20 | 7.790 | 7.800 | 7.550 | 7.600 | 7.500 | 2,491,800 |
| 2021-10-19 | 7.810 | 7.930 | 7.700 | 7.720 | 7.618 | 3,031,800 |
| 2021-10-18 | 7.930 | 8.040 | 7.800 | 7.910 | 7.805 | 3,511,800 |
| 2021-10-15 | 8.220 | 8.220 | 7.930 | 7.940 | 7.835 | 2,921,800 |
| 2021-10-14 | 7.980 | 8.290 | 7.850 | 8.230 | 8.121 | 3,994,504 |
← NewerPage 21 of 21 · 1,216 trading days
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.