Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.300 | 7.380 | 7.270 | 7.320 | 7.320 | 1,900,300 |
| 2026-01-13 | 7.430 | 7.470 | 7.320 | 7.370 | 7.370 | 2,315,728 |
| 2026-01-12 | 7.420 | 7.640 | 7.420 | 7.450 | 7.450 | 1,871,200 |
| 2026-01-09 | 7.530 | 7.530 | 7.410 | 7.450 | 7.450 | 1,342,900 |
| 2026-01-08 | 7.550 | 7.570 | 7.410 | 7.490 | 7.490 | 849,800 |
| 2026-01-07 | 7.620 | 7.730 | 7.440 | 7.520 | 7.520 | 1,202,000 |
| 2026-01-06 | 7.500 | 7.730 | 7.430 | 7.620 | 7.620 | 2,037,000 |
| 2026-01-05 | 7.420 | 7.600 | 7.300 | 7.510 | 7.510 | 1,909,163 |
| 2025-12-31 | 7.240 | 7.610 | 7.240 | 7.480 | 7.480 | 2,629,568 |
| 2025-12-30 | 7.280 | 7.320 | 7.240 | 7.250 | 7.250 | 729,400 |
| 2025-12-29 | 7.400 | 7.430 | 7.240 | 7.320 | 7.320 | 1,024,300 |
| 2025-12-26 | 7.420 | 7.540 | 7.350 | 7.350 | 7.350 | 814,800 |
| 2025-12-25 | 7.370 | 7.420 | 7.240 | 7.420 | 7.420 | 539,000 |
| 2025-12-24 | 7.440 | 7.570 | 7.330 | 7.390 | 7.390 | 982,105 |
| 2025-12-23 | 7.480 | 7.480 | 7.330 | 7.440 | 7.440 | 593,400 |
| 2025-12-22 | 7.480 | 7.480 | 7.350 | 7.430 | 7.430 | 677,500 |
| 2025-12-19 | 7.280 | 7.580 | 7.270 | 7.500 | 7.500 | 1,680,300 |
| 2025-12-18 | 7.260 | 7.430 | 7.250 | 7.340 | 7.340 | 547,400 |
| 2025-12-17 | 7.150 | 7.500 | 7.150 | 7.320 | 7.320 | 1,292,900 |
| 2025-12-16 | 7.290 | 7.390 | 7.200 | 7.210 | 7.210 | 965,900 |
| 2025-12-15 | 7.200 | 7.530 | 7.200 | 7.230 | 7.230 | 1,655,300 |
| 2025-12-12 | 7.300 | 7.340 | 7.110 | 7.180 | 7.180 | 1,155,100 |
| 2025-12-11 | 7.330 | 7.440 | 7.180 | 7.210 | 7.210 | 1,313,800 |
| 2025-12-10 | 7.300 | 7.390 | 7.040 | 7.390 | 7.390 | 2,029,500 |
| 2025-12-09 | 7.660 | 7.660 | 7.210 | 7.380 | 7.380 | 3,852,500 |
| 2025-12-08 | 7.600 | 7.690 | 7.530 | 7.590 | 7.590 | 1,208,400 |
| 2025-12-05 | 7.500 | 7.730 | 7.500 | 7.600 | 7.600 | 1,688,900 |
| 2025-12-04 | 7.580 | 7.810 | 7.580 | 7.650 | 7.650 | 2,525,939 |
| 2025-12-03 | 7.720 | 8.110 | 7.720 | 7.960 | 7.960 | 4,062,100 |
| 2025-12-02 | 7.820 | 7.930 | 7.680 | 7.720 | 7.720 | 671,000 |
| 2025-12-01 | 7.640 | 7.830 | 7.620 | 7.820 | 7.820 | 750,100 |
| 2025-11-28 | 7.850 | 7.850 | 7.660 | 7.730 | 7.730 | 885,700 |
| 2025-11-27 | 7.650 | 8.000 | 7.600 | 7.850 | 7.850 | 1,415,600 |
| 2025-11-26 | 7.750 | 7.760 | 7.630 | 7.650 | 7.650 | 799,600 |
| 2025-11-25 | 7.670 | 7.790 | 7.600 | 7.750 | 7.750 | 1,147,900 |
| 2025-11-24 | 7.620 | 7.720 | 7.310 | 7.670 | 7.670 | 1,451,900 |
| 2025-11-21 | 7.670 | 7.670 | 7.300 | 7.540 | 7.540 | 2,537,500 |
| 2025-11-20 | 7.760 | 7.810 | 7.560 | 7.680 | 7.680 | 1,491,500 |
| 2025-11-19 | 7.850 | 7.950 | 7.730 | 7.770 | 7.770 | 1,131,800 |
| 2025-11-18 | 7.860 | 7.990 | 7.690 | 7.890 | 7.890 | 1,907,900 |
| 2025-11-17 | 7.960 | 8.160 | 7.820 | 8.030 | 8.030 | 3,848,300 |
| 2025-11-14 | 8.160 | 8.300 | 8.150 | 8.230 | 8.230 | 860,900 |
| 2025-11-13 | 8.300 | 8.360 | 8.170 | 8.180 | 8.180 | 1,235,100 |
| 2025-11-12 | 8.210 | 8.290 | 8.100 | 8.270 | 8.270 | 1,397,400 |
| 2025-11-11 | 8.380 | 8.640 | 8.220 | 8.230 | 8.230 | 1,698,100 |
| 2025-11-10 | 8.310 | 8.430 | 8.230 | 8.330 | 8.330 | 1,788,200 |
| 2025-11-07 | 8.740 | 8.800 | 8.340 | 8.360 | 8.360 | 2,776,000 |
| 2025-11-06 | 8.700 | 8.870 | 8.500 | 8.650 | 8.650 | 2,977,300 |
| 2025-11-05 | 8.130 | 8.580 | 8.130 | 8.580 | 8.580 | 2,564,748 |
| 2025-11-04 | 8.100 | 8.170 | 8.010 | 8.170 | 8.170 | 1,440,600 |
| 2025-11-03 | 8.110 | 8.200 | 8.010 | 8.050 | 8.050 | 2,163,700 |
| 2025-10-31 | 7.880 | 8.150 | 7.880 | 8.110 | 8.110 | 2,156,700 |
| 2025-10-30 | 8.050 | 8.180 | 7.990 | 8.030 | 8.030 | 1,986,116 |
| 2025-10-29 | 8.330 | 8.440 | 7.900 | 8.050 | 8.050 | 4,903,337 |
| 2025-10-28 | 7.780 | 8.150 | 7.780 | 8.150 | 8.150 | 5,700,800 |
| 2025-10-27 | 7.740 | 7.760 | 7.680 | 7.760 | 7.760 | 1,681,900 |
| 2025-10-24 | 7.420 | 7.520 | 7.380 | 7.390 | 7.390 | 852,100 |
| 2025-10-23 | 7.510 | 7.510 | 7.330 | 7.450 | 7.450 | 1,104,300 |
| 2025-10-22 | 7.640 | 7.650 | 7.500 | 7.510 | 7.510 | 868,800 |
| 2025-10-21 | 7.600 | 7.610 | 7.470 | 7.590 | 7.590 | 969,000 |
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.