Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	7.320	7.570	7.290	7.500	7.500	917,700
2025-10-17	7.390	7.540	7.270	7.320	7.320	1,235,600
2025-10-16	7.860	7.860	7.500	7.550	7.550	2,007,800
2025-10-15	7.900	7.980	7.730	7.840	7.840	2,206,997
2025-10-14	7.850	8.090	7.750	7.800	7.800	1,163,100
2025-10-13	7.650	7.830	7.560	7.830	7.830	1,295,800
2025-10-10	7.720	8.170	7.720	7.800	7.800	1,761,000
2025-10-09	8.070	8.070	7.750	7.800	7.800	2,432,600
2025-09-30	8.020	8.360	7.970	8.090	8.090	4,793,400
2025-09-29	7.600	7.970	7.560	7.970	7.970	4,871,900
2025-09-26	7.550	7.660	7.410	7.590	7.590	1,785,000
2025-09-25	7.440	7.680	7.320	7.480	7.480	1,462,500
2025-09-24	7.240	7.440	7.140	7.440	7.440	2,154,300
2025-09-23	7.250	7.360	7.080	7.270	7.270	2,783,500
2025-09-22	7.340	7.500	7.160	7.350	7.350	2,099,800
2025-09-19	7.370	7.700	7.290	7.340	7.340	3,140,300
2025-09-18	7.710	7.740	7.440	7.580	7.580	3,231,300
2025-09-17	7.550	7.870	7.350	7.710	7.710	4,030,100
2025-09-16	7.140	7.550	7.140	7.550	7.550	7,426,000
2025-09-15	6.880	7.220	6.850	7.190	7.190	3,126,000
2025-09-12	6.990	6.990	6.850	6.880	6.880	1,036,800
2025-09-11	7.000	7.040	6.840	6.950	6.950	1,882,300
2025-09-10	6.910	7.090	6.770	6.950	6.950	2,192,701
2025-09-09	6.660	6.920	6.570	6.910	6.910	2,263,480
2025-09-08	6.420	6.650	6.390	6.640	6.640	2,055,500
2025-09-05	6.380	6.470	6.310	6.420	6.420	1,302,300
2025-09-04	6.380	6.400	6.300	6.350	6.350	1,578,900
2025-09-03	6.570	6.570	6.230	6.350	6.350	2,314,600
2025-09-02	6.690	6.690	6.450	6.530	6.530	1,968,300
2025-09-01	6.640	6.750	6.600	6.630	6.630	1,781,280
2025-08-29	6.710	6.890	6.520	6.700	6.700	2,482,300
2025-08-28	6.690	6.770	6.520	6.710	6.710	4,714,900
2025-08-27	6.630	6.960	6.630	6.740	6.740	8,759,300
2025-08-26	6.710	6.710	6.510	6.630	6.630	2,556,800
2025-08-25	6.840	6.850	6.640	6.710	6.710	1,741,600
2025-08-22	6.690	6.850	6.630	6.750	6.750	1,560,280
2025-08-21	6.610	6.910	6.560	6.730	6.730	3,432,613
2025-08-20	6.580	6.600	6.490	6.580	6.580	2,200,100
2025-08-19	6.380	6.700	6.330	6.630	6.630	5,161,246
2025-08-18	6.300	6.450	6.200	6.380	6.380	2,995,600
2025-08-15	6.330	6.370	6.250	6.310	6.310	1,784,400
2025-08-14	6.470	6.490	6.230	6.310	6.310	2,572,300
2025-08-13	6.180	6.470	6.160	6.470	6.470	3,823,300
2025-08-12	6.140	6.250	6.100	6.160	6.160	1,700,500
2025-08-11	5.920	6.150	5.920	6.150	6.150	2,610,100
2025-08-08	6.270	6.280	5.960	6.010	6.010	3,635,200
2025-08-07	5.860	6.140	5.840	6.140	6.140	3,963,500
2025-08-06	5.860	5.900	5.830	5.850	5.850	1,075,700
2025-08-05	5.850	5.930	5.840	5.890	5.890	1,533,800
2025-08-04	5.830	5.860	5.770	5.840	5.840	920,700
2025-08-01	5.750	5.910	5.750	5.840	5.840	1,306,800
2025-07-31	5.840	5.860	5.770	5.800	5.800	1,021,900
2025-07-30	5.930	5.930	5.750	5.810	5.810	1,543,300
2025-07-29	5.860	5.940	5.840	5.920	5.920	1,862,800
2025-07-28	5.950	6.030	5.890	5.890	5.890	2,357,300
2025-07-25	6.090	6.090	5.890	6.010	6.010	2,432,300
2025-07-24	6.000	6.130	6.000	6.070	6.070	1,789,400
2025-07-23	6.070	6.090	5.930	6.000	6.000	1,306,800
2025-07-22	6.050	6.170	5.980	6.070	6.070	2,620,600
2025-07-21	6.200	6.250	5.950	6.020	6.020	1,957,600

← NewerPage 5 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.