Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.550	9.020	8.550	8.880	8.880	6,295,940
2026-04-16	8.840	9.020	8.550	9.000	9.000	2,848,700
2026-04-15	9.030	9.030	8.700	8.780	8.780	2,282,500
2026-04-14	9.110	9.110	8.860	9.030	9.030	1,276,000
2026-04-13	9.020	9.260	8.850	9.040	9.040	2,146,007
2026-04-10	9.090	9.140	8.980	9.020	9.020	1,455,400
2026-04-09	8.820	9.190	8.820	8.980	8.980	2,685,607
2026-04-08	9.120	9.190	8.810	8.910	8.910	3,374,046
2026-04-07	8.560	8.990	8.560	8.990	8.990	3,502,039
2026-04-03	8.760	8.840	8.470	8.560	8.560	1,095,100
2026-04-02	8.660	8.870	8.660	8.710	8.710	770,000
2026-04-01	8.940	9.000	8.700	8.800	8.800	1,320,400
2026-03-31	9.070	9.200	8.800	8.880	8.880	3,047,100
2026-03-30	8.260	8.760	8.210	8.760	8.760	1,201,800
2026-03-27	8.320	8.560	8.250	8.340	8.340	710,993
2026-03-26	8.310	8.640	8.300	8.320	8.320	777,900
2026-03-25	8.210	8.550	8.160	8.460	8.460	831,400
2026-03-24	8.020	8.290	7.800	8.200	8.200	1,393,700
2026-03-23	8.320	8.320	7.960	7.960	7.960	2,486,800
2026-03-20	8.790	8.790	8.350	8.380	8.380	1,583,136
2026-03-19	9.000	9.000	8.630	8.750	8.750	1,933,300
2026-03-18	8.800	9.050	8.750	9.010	9.010	1,679,600
2026-03-17	9.460	9.540	8.770	8.890	8.890	2,683,700
2026-03-16	9.270	9.590	9.030	9.210	9.210	2,385,300
2026-03-13	9.400	9.750	9.250	9.480	9.480	3,070,400
2026-03-12	9.160	9.700	9.070	9.580	9.580	4,688,000
2026-03-11	8.900	9.300	8.820	9.240	9.240	3,224,100
2026-03-10	9.000	9.250	8.810	8.940	8.940	2,557,100
2026-03-09	8.630	9.160	8.570	9.000	9.000	4,119,497
2026-03-06	8.440	8.720	8.330	8.720	8.720	4,504,000
2026-03-05	7.960	8.300	7.960	8.300	8.300	1,444,440
2026-03-04	7.790	8.020	7.790	7.900	7.900	1,113,339
2026-03-03	8.530	8.630	8.050	8.050	8.050	2,996,000
2026-03-02	8.170	8.470	8.060	8.470	8.470	6,326,738
2026-02-27	7.710	8.070	7.710	8.070	8.070	2,974,000
2026-02-26	7.690	7.730	7.600	7.690	7.690	1,126,100
2026-02-25	7.540	7.700	7.460	7.700	7.700	1,267,700
2026-02-24	7.470	7.600	7.400	7.540	7.540	1,036,800
2026-02-13	7.460	7.490	7.410	7.450	7.450	801,200
2026-02-12	7.690	7.690	7.460	7.460	7.460	1,746,000
2026-02-11	7.930	7.970	7.710	7.730	7.730	1,259,100
2026-02-10	7.820	8.000	7.730	7.970	7.970	2,387,800
2026-02-09	7.700	7.810	7.610	7.730	7.730	1,445,100
2026-02-06	7.410	7.690	7.380	7.670	7.670	2,393,700
2026-02-05	7.470	7.570	7.400	7.410	7.410	1,440,300
2026-02-04	7.450	7.620	7.420	7.470	7.470	1,153,200
2026-02-03	7.500	7.570	7.330	7.420	7.420	1,506,600
2026-02-02	7.590	7.600	7.400	7.500	7.500	2,247,702
2026-01-30	7.530	7.590	7.390	7.550	7.550	1,235,100
2026-01-29	7.810	7.810	7.500	7.600	7.600	1,436,800
2026-01-28	7.870	7.960	7.630	7.750	7.750	1,339,600
2026-01-27	7.800	7.980	7.680	7.870	7.870	2,057,102
2026-01-26	7.500	7.880	7.420	7.740	7.740	3,607,539
2026-01-23	7.460	7.570	7.390	7.500	7.500	1,527,500
2026-01-22	7.630	7.630	7.420	7.450	7.450	984,600
2026-01-21	7.490	7.580	7.460	7.510	7.510	835,700
2026-01-20	7.350	7.550	7.300	7.520	7.520	2,690,300
2026-01-19	7.300	7.360	7.200	7.340	7.340	1,197,200
2026-01-16	7.390	7.390	7.250	7.310	7.310	812,400
2026-01-15	7.350	7.380	7.250	7.350	7.350	508,500

← NewerPage 3 of 21 · 1,212 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.