Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.100 | 6.190 | 5.810 | 5.910 | 5.910 | 7,652,402 |
| 2025-01-15 | 6.430 | 6.430 | 5.980 | 6.070 | 6.070 | 8,975,300 |
| 2025-01-14 | 6.310 | 6.480 | 6.300 | 6.430 | 6.430 | 9,400,301 |
| 2025-01-13 | 5.810 | 6.600 | 5.650 | 6.390 | 6.390 | 16,347,701 |
| 2025-01-10 | 5.990 | 6.300 | 5.630 | 6.160 | 6.160 | 17,628,400 |
| 2025-01-09 | 5.240 | 5.750 | 5.180 | 5.750 | 5.750 | 5,611,800 |
| 2025-01-08 | 5.250 | 5.280 | 5.000 | 5.230 | 5.230 | 5,246,400 |
| 2025-01-07 | 5.050 | 5.240 | 5.000 | 5.230 | 5.230 | 4,852,100 |
| 2025-01-06 | 5.170 | 5.170 | 4.800 | 5.000 | 5.000 | 6,820,260 |
| 2025-01-03 | 5.530 | 5.600 | 5.090 | 5.140 | 5.140 | 6,106,700 |
| 2025-01-02 | 5.540 | 5.750 | 5.480 | 5.540 | 5.540 | 5,658,000 |
| 2024-12-31 | 5.880 | 5.910 | 5.540 | 5.590 | 5.590 | 4,830,201 |
| 2024-12-30 | 6.200 | 6.200 | 5.700 | 5.780 | 5.780 | 9,089,900 |
| 2024-12-27 | 6.320 | 6.410 | 6.160 | 6.180 | 6.180 | 4,505,800 |
| 2024-12-26 | 6.170 | 6.550 | 6.160 | 6.300 | 6.300 | 5,169,200 |
| 2024-12-25 | 6.530 | 6.710 | 6.120 | 6.170 | 6.170 | 6,637,800 |
| 2024-12-24 | 6.650 | 7.000 | 6.440 | 6.650 | 6.650 | 11,848,500 |
| 2024-12-23 | 7.500 | 7.620 | 7.110 | 7.110 | 7.110 | 9,492,300 |
| 2024-12-20 | 7.480 | 8.070 | 7.450 | 7.900 | 7.900 | 8,581,905 |
| 2024-12-19 | 7.600 | 7.830 | 7.230 | 7.570 | 7.570 | 10,330,602 |
| 2024-12-18 | 8.130 | 8.160 | 7.700 | 7.810 | 7.810 | 15,379,407 |
| 2024-12-17 | 7.800 | 8.480 | 7.520 | 8.400 | 8.400 | 19,447,153 |
| 2024-12-16 | 7.410 | 8.260 | 7.340 | 7.860 | 7.860 | 21,360,700 |
| 2024-12-13 | 7.110 | 7.560 | 7.000 | 7.510 | 7.510 | 15,638,200 |
| 2024-12-12 | 7.080 | 7.150 | 6.950 | 7.110 | 7.110 | 7,004,000 |
| 2024-12-11 | 6.890 | 7.160 | 6.840 | 7.080 | 7.080 | 11,857,905 |
| 2024-12-10 | 7.290 | 7.300 | 6.870 | 6.920 | 6.920 | 19,963,800 |
| 2024-12-09 | 6.560 | 7.150 | 6.380 | 7.150 | 7.150 | 14,932,703 |
| 2024-12-06 | 6.610 | 6.710 | 6.480 | 6.500 | 6.500 | 4,856,500 |
| 2024-12-05 | 6.530 | 6.600 | 6.470 | 6.600 | 6.600 | 2,797,300 |
| 2024-12-04 | 6.790 | 6.790 | 6.480 | 6.550 | 6.550 | 4,724,700 |
| 2024-12-03 | 7.000 | 7.050 | 6.730 | 6.800 | 6.800 | 6,192,100 |
| 2024-12-02 | 6.580 | 6.960 | 6.570 | 6.950 | 6.950 | 9,780,400 |
| 2024-11-29 | 6.380 | 6.630 | 6.380 | 6.570 | 6.570 | 7,810,500 |
| 2024-11-28 | 6.480 | 6.500 | 6.180 | 6.410 | 6.410 | 6,484,500 |
| 2024-11-27 | 6.580 | 6.630 | 6.230 | 6.370 | 6.370 | 8,626,600 |
| 2024-11-26 | 6.420 | 6.750 | 6.340 | 6.660 | 6.660 | 10,704,600 |
| 2024-11-25 | 6.240 | 6.440 | 6.150 | 6.420 | 6.420 | 3,836,500 |
| 2024-11-22 | 6.570 | 6.570 | 6.190 | 6.190 | 6.190 | 5,009,400 |
| 2024-11-21 | 6.390 | 6.610 | 6.320 | 6.380 | 6.380 | 4,781,800 |
| 2024-11-20 | 6.090 | 6.400 | 6.090 | 6.390 | 6.390 | 4,564,802 |
| 2024-11-19 | 6.090 | 6.170 | 5.930 | 6.150 | 6.150 | 4,663,000 |
| 2024-11-18 | 6.410 | 6.410 | 5.990 | 6.080 | 6.080 | 5,735,800 |
| 2024-11-15 | 6.340 | 6.550 | 6.280 | 6.300 | 6.300 | 4,004,400 |
| 2024-11-14 | 6.650 | 6.650 | 6.380 | 6.390 | 6.390 | 3,352,000 |
| 2024-11-13 | 6.590 | 6.650 | 6.420 | 6.600 | 6.600 | 4,405,300 |
| 2024-11-12 | 6.720 | 6.750 | 6.500 | 6.570 | 6.570 | 6,702,902 |
| 2024-11-11 | 6.430 | 6.680 | 6.400 | 6.600 | 6.600 | 6,233,600 |
| 2024-11-08 | 6.570 | 6.630 | 6.500 | 6.530 | 6.530 | 5,675,100 |
| 2024-11-07 | 6.430 | 6.600 | 6.310 | 6.540 | 6.540 | 5,754,800 |
| 2024-11-06 | 6.300 | 6.590 | 6.200 | 6.450 | 6.450 | 8,362,200 |
| 2024-11-05 | 6.230 | 6.340 | 6.120 | 6.280 | 6.280 | 6,462,892 |
| 2024-11-04 | 6.060 | 6.160 | 5.990 | 6.150 | 6.150 | 5,704,300 |
| 2024-11-01 | 6.530 | 6.530 | 6.040 | 6.100 | 6.100 | 14,791,700 |
| 2024-10-31 | 6.790 | 6.860 | 6.430 | 6.570 | 6.570 | 14,375,702 |
| 2024-10-30 | 7.030 | 7.130 | 6.620 | 6.780 | 6.780 | 14,343,200 |
| 2024-10-29 | 6.860 | 7.340 | 6.450 | 7.170 | 7.170 | 22,386,400 |
| 2024-10-28 | 6.370 | 6.860 | 6.260 | 6.800 | 6.800 | 15,647,927 |
| 2024-10-25 | 6.070 | 6.400 | 5.970 | 6.290 | 6.290 | 12,392,200 |
| 2024-10-24 | 6.000 | 6.220 | 5.840 | 5.900 | 5.900 | 10,184,900 |
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.