Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.180 | 5.230 | 5.000 | 5.150 | 5.150 | 3,298,300 |
| 2025-04-18 | 5.070 | 5.450 | 5.040 | 5.220 | 5.220 | 6,314,700 |
| 2025-04-17 | 4.920 | 5.160 | 4.900 | 5.070 | 5.070 | 2,782,800 |
| 2025-04-16 | 5.020 | 5.050 | 4.820 | 5.000 | 5.000 | 3,200,500 |
| 2025-04-15 | 5.000 | 5.040 | 4.920 | 5.020 | 5.020 | 1,868,200 |
| 2025-04-14 | 4.900 | 5.080 | 4.900 | 4.970 | 4.970 | 2,543,700 |
| 2025-04-11 | 5.140 | 5.140 | 4.810 | 4.890 | 4.890 | 5,539,700 |
| 2025-04-10 | 4.570 | 4.970 | 4.570 | 4.970 | 4.970 | 4,657,700 |
| 2025-04-09 | 4.280 | 4.570 | 4.000 | 4.520 | 4.520 | 3,816,098 |
| 2025-04-08 | 4.150 | 4.520 | 4.150 | 4.330 | 4.330 | 4,244,700 |
| 2025-04-07 | 4.880 | 4.880 | 4.500 | 4.500 | 4.500 | 2,644,800 |
| 2025-04-03 | 4.950 | 5.020 | 4.890 | 5.000 | 5.000 | 2,250,800 |
| 2025-04-02 | 5.000 | 5.090 | 4.900 | 5.020 | 5.020 | 3,568,200 |
| 2025-04-01 | 4.930 | 5.160 | 4.900 | 5.030 | 5.030 | 3,228,700 |
| 2025-03-31 | 4.980 | 5.000 | 4.850 | 4.920 | 4.920 | 2,862,887 |
| 2025-03-28 | 5.040 | 5.110 | 4.940 | 4.970 | 4.970 | 2,722,200 |
| 2025-03-27 | 5.210 | 5.210 | 5.000 | 5.090 | 5.090 | 3,004,900 |
| 2025-03-26 | 5.050 | 5.300 | 5.030 | 5.190 | 5.190 | 3,337,800 |
| 2025-03-25 | 5.150 | 5.220 | 4.930 | 5.110 | 5.110 | 4,207,600 |
| 2025-03-24 | 5.460 | 5.610 | 5.150 | 5.220 | 5.220 | 5,229,900 |
| 2025-03-21 | 5.610 | 5.670 | 5.460 | 5.510 | 5.510 | 4,363,100 |
| 2025-03-20 | 5.540 | 5.780 | 5.520 | 5.650 | 5.650 | 6,040,900 |
| 2025-03-19 | 5.580 | 5.610 | 5.460 | 5.550 | 5.550 | 3,058,500 |
| 2025-03-18 | 5.570 | 5.670 | 5.500 | 5.610 | 5.610 | 4,146,500 |
| 2025-03-17 | 5.460 | 5.680 | 5.460 | 5.570 | 5.570 | 5,989,700 |
| 2025-03-14 | 5.390 | 5.480 | 5.320 | 5.460 | 5.460 | 3,563,500 |
| 2025-03-13 | 5.480 | 5.540 | 5.300 | 5.360 | 5.360 | 3,211,900 |
| 2025-03-12 | 5.450 | 5.520 | 5.400 | 5.490 | 5.490 | 3,782,000 |
| 2025-03-11 | 5.300 | 5.420 | 5.290 | 5.420 | 5.420 | 3,278,900 |
| 2025-03-10 | 5.350 | 5.450 | 5.280 | 5.350 | 5.350 | 3,669,700 |
| 2025-03-07 | 5.390 | 5.450 | 5.260 | 5.280 | 5.280 | 3,292,400 |
| 2025-03-06 | 5.360 | 5.440 | 5.260 | 5.370 | 5.370 | 3,449,627 |
| 2025-03-05 | 5.400 | 5.480 | 5.200 | 5.360 | 5.360 | 4,759,900 |
| 2025-03-04 | 5.420 | 5.490 | 5.260 | 5.450 | 5.450 | 4,134,500 |
| 2025-03-03 | 5.610 | 5.620 | 5.440 | 5.490 | 5.490 | 5,101,595 |
| 2025-02-28 | 5.560 | 5.680 | 5.450 | 5.540 | 5.540 | 5,042,795 |
| 2025-02-27 | 5.580 | 5.650 | 5.420 | 5.550 | 5.550 | 3,795,100 |
| 2025-02-26 | 5.560 | 5.640 | 5.490 | 5.570 | 5.570 | 3,900,900 |
| 2025-02-25 | 5.510 | 5.710 | 5.460 | 5.520 | 5.520 | 7,213,000 |
| 2025-02-24 | 5.570 | 5.580 | 5.400 | 5.510 | 5.510 | 7,351,300 |
| 2025-02-21 | 5.470 | 5.880 | 5.400 | 5.580 | 5.580 | 9,133,500 |
| 2025-02-20 | 5.550 | 5.620 | 5.400 | 5.480 | 5.480 | 8,180,600 |
| 2025-02-19 | 5.700 | 5.830 | 5.530 | 5.580 | 5.580 | 9,322,700 |
| 2025-02-18 | 5.890 | 6.000 | 5.460 | 5.460 | 5.460 | 15,436,300 |
| 2025-02-17 | 5.330 | 5.680 | 5.300 | 5.680 | 5.680 | 4,266,522 |
| 2025-02-14 | 5.350 | 5.350 | 5.130 | 5.160 | 5.160 | 4,288,000 |
| 2025-02-13 | 5.360 | 5.380 | 5.240 | 5.290 | 5.290 | 2,854,500 |
| 2025-02-12 | 5.490 | 5.500 | 5.280 | 5.330 | 5.330 | 4,177,700 |
| 2025-02-11 | 5.470 | 5.600 | 5.320 | 5.370 | 5.370 | 4,766,500 |
| 2025-02-10 | 5.260 | 5.480 | 5.240 | 5.480 | 5.480 | 5,714,000 |
| 2025-02-07 | 5.180 | 5.300 | 5.080 | 5.200 | 5.200 | 5,142,600 |
| 2025-02-06 | 5.200 | 5.200 | 4.980 | 5.130 | 5.130 | 4,677,300 |
| 2025-02-05 | 5.030 | 5.180 | 5.030 | 5.120 | 5.120 | 4,259,200 |
| 2025-01-27 | 5.050 | 5.210 | 4.950 | 4.980 | 4.980 | 5,050,900 |
| 2025-01-24 | 4.990 | 5.130 | 4.900 | 5.010 | 5.010 | 8,081,700 |
| 2025-01-23 | 4.720 | 5.480 | 4.720 | 5.120 | 5.120 | 19,054,045 |
| 2025-01-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 4,981,000 |
| 2025-01-21 | 5.980 | 6.210 | 5.730 | 5.820 | 5.820 | 15,598,100 |
| 2025-01-20 | 5.430 | 5.940 | 5.430 | 5.940 | 5.940 | 3,674,200 |
| 2025-01-17 | 5.830 | 5.860 | 5.320 | 5.400 | 5.400 | 12,654,602 |
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.