Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.190	6.230	6.120	6.180	6.180	852,900
2025-07-17	6.300	6.300	6.140	6.160	6.160	1,712,400
2025-07-16	5.880	6.200	5.870	6.200	6.200	2,428,622
2025-07-15	6.000	6.000	5.870	5.900	5.900	1,153,400
2025-07-14	5.820	6.050	5.750	6.020	6.020	1,768,100
2025-07-11	5.870	5.990	5.790	5.870	5.870	2,966,000
2025-07-10	6.250	6.300	5.920	5.920	5.920	5,020,822
2025-07-09	6.160	6.310	6.150	6.230	6.230	1,847,800
2025-07-08	6.190	6.290	6.090	6.200	6.200	2,319,300
2025-07-07	6.230	6.340	6.170	6.180	6.180	1,617,600
2025-07-04	6.250	6.370	6.230	6.310	6.310	1,901,600
2025-07-03	6.450	6.450	6.230	6.320	6.320	3,334,500
2025-07-02	6.500	6.590	6.340	6.390	6.390	3,770,600
2025-07-01	6.760	6.800	6.420	6.480	6.480	6,622,000
2025-06-30	7.140	7.140	6.550	6.700	6.700	7,088,100
2025-06-27	6.800	6.800	6.780	6.800	6.800	1,435,800
2025-06-26	6.170	6.480	6.140	6.480	6.480	1,171,400
2025-06-25	6.350	6.350	6.110	6.170	6.170	1,680,300
2025-06-24	6.140	6.280	6.140	6.270	6.270	1,758,200
2025-06-23	6.220	6.330	6.100	6.180	6.180	1,948,900
2025-06-20	6.450	6.490	6.190	6.230	6.230	2,339,101
2025-06-19	6.500	6.600	6.380	6.440	6.440	2,760,600
2025-06-18	6.520	6.540	6.320	6.400	6.400	2,738,600
2025-06-17	6.600	6.610	6.400	6.490	6.490	3,426,700
2025-06-16	6.500	6.680	6.450	6.610	6.610	2,009,000
2025-06-13	6.680	6.680	6.400	6.500	6.500	3,422,800
2025-06-12	6.800	6.920	6.510	6.630	6.630	4,653,500
2025-06-11	6.960	7.180	6.690	6.770	6.770	4,652,400
2025-06-10	6.920	6.980	6.700	6.960	6.960	8,127,400
2025-06-09	6.550	6.650	6.380	6.650	6.650	1,419,400
2025-06-06	6.090	6.330	6.000	6.330	6.330	2,512,500
2025-06-05	6.090	6.200	5.970	6.030	6.030	3,990,800
2025-06-04	5.880	6.160	5.800	6.140	6.140	8,365,598
2025-06-03	5.630	6.020	5.630	5.870	5.870	4,764,098
2025-05-30	5.780	5.860	5.590	5.730	5.730	3,128,798
2025-05-29	5.930	5.930	5.620	5.800	5.800	6,840,398
2025-05-28	5.600	5.670	5.500	5.670	5.670	2,115,100
2025-05-27	5.140	5.400	5.100	5.400	5.400	2,587,802
2025-05-26	5.120	5.140	5.060	5.140	5.140	1,213,400
2025-05-23	5.280	5.280	5.070	5.100	5.100	2,004,200
2025-05-22	5.280	5.320	5.220	5.230	5.230	1,229,702
2025-05-21	5.220	5.360	5.210	5.280	5.280	2,594,700
2025-05-20	5.330	5.330	5.180	5.280	5.280	2,659,980
2025-05-19	5.360	5.360	5.210	5.310	5.310	4,332,300
2025-05-16	5.050	5.130	5.040	5.100	5.100	1,619,900
2025-05-15	5.120	5.270	5.090	5.130	5.130	2,869,200
2025-05-14	5.050	5.120	5.000	5.110	5.110	2,416,922
2025-05-13	5.280	5.310	5.030	5.120	5.120	3,374,340
2025-05-12	5.290	5.340	5.070	5.180	5.180	3,681,600
2025-05-09	5.270	5.380	5.160	5.200	5.200	6,653,224
2025-05-08	4.980	5.170	4.950	5.170	5.170	6,056,700
2025-05-07	4.800	4.920	4.800	4.920	4.920	4,611,400
2025-05-06	4.470	4.690	4.420	4.690	4.690	3,931,100
2025-04-30	4.130	4.470	4.130	4.470	4.470	8,756,140
2025-04-29	4.260	4.260	4.260	4.260	4.260	0
2025-04-28	4.500	4.510	4.120	4.260	4.260	5,907,700
2025-04-25	4.630	4.660	4.480	4.510	4.510	3,442,000
2025-04-24	4.730	4.830	4.540	4.640	4.640	3,655,600
2025-04-23	4.990	5.020	4.810	4.810	4.810	4,150,000
2025-04-22	5.140	5.140	4.920	4.970	4.970	4,399,702

← NewerPage 6 of 21 · 1,214 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.