Guang Dong Sitong Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.800 | 6.350 | 5.800 | 6.000 | 6.000 | 13,709,261 |
| 2024-10-22 | 5.590 | 5.970 | 5.580 | 5.800 | 5.800 | 11,681,500 |
| 2024-10-21 | 5.370 | 5.740 | 5.340 | 5.620 | 5.620 | 13,386,702 |
| 2024-10-18 | 5.300 | 5.430 | 5.230 | 5.370 | 5.370 | 9,114,400 |
| 2024-10-17 | 5.350 | 5.690 | 5.300 | 5.360 | 5.360 | 14,778,900 |
| 2024-10-16 | 5.130 | 5.480 | 5.090 | 5.480 | 5.480 | 20,589,895 |
| 2024-10-15 | 4.820 | 5.310 | 4.760 | 5.310 | 5.310 | 13,483,700 |
| 2024-10-14 | 4.790 | 4.880 | 4.750 | 4.830 | 4.830 | 4,057,300 |
| 2024-10-11 | 4.880 | 5.070 | 4.710 | 4.780 | 4.780 | 6,431,100 |
| 2024-10-10 | 4.750 | 4.900 | 4.600 | 4.870 | 4.870 | 7,516,900 |
| 2024-10-09 | 5.130 | 5.200 | 4.750 | 4.750 | 4.750 | 9,395,000 |
| 2024-10-08 | 5.500 | 5.500 | 5.150 | 5.280 | 5.280 | 16,147,100 |
| 2024-09-30 | 4.960 | 5.050 | 4.590 | 5.020 | 5.020 | 16,001,005 |
| 2024-09-27 | 4.510 | 4.650 | 4.450 | 4.650 | 4.650 | 5,810,700 |
| 2024-09-26 | 4.360 | 4.470 | 4.320 | 4.450 | 4.450 | 10,099,100 |
| 2024-09-25 | 4.320 | 4.610 | 4.280 | 4.360 | 4.360 | 19,760,300 |
| 2024-09-24 | 4.030 | 4.320 | 3.970 | 4.320 | 4.320 | 7,281,900 |
| 2024-09-23 | 3.940 | 4.000 | 3.930 | 3.930 | 3.930 | 2,821,500 |
| 2024-09-20 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 2,803,100 |
| 2024-09-19 | 3.900 | 4.020 | 3.810 | 4.000 | 4.000 | 5,803,700 |
| 2024-09-18 | 3.930 | 3.970 | 3.720 | 3.810 | 3.810 | 6,170,900 |
| 2024-09-13 | 4.010 | 4.050 | 3.910 | 3.970 | 3.970 | 6,726,000 |
| 2024-09-12 | 3.940 | 4.220 | 3.920 | 3.990 | 3.990 | 7,179,600 |
| 2024-09-11 | 3.920 | 3.980 | 3.900 | 3.920 | 3.920 | 2,458,500 |
| 2024-09-10 | 3.890 | 3.950 | 3.840 | 3.940 | 3.940 | 3,116,600 |
| 2024-09-09 | 3.880 | 3.940 | 3.800 | 3.900 | 3.900 | 3,274,200 |
| 2024-09-06 | 4.000 | 4.020 | 3.820 | 3.850 | 3.850 | 3,480,000 |
| 2024-09-05 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 2,271,200 |
| 2024-09-04 | 3.910 | 3.960 | 3.860 | 3.870 | 3.870 | 2,247,800 |
| 2024-09-03 | 3.930 | 3.980 | 3.890 | 3.950 | 3.950 | 2,090,601 |
| 2024-09-02 | 4.110 | 4.110 | 3.900 | 3.900 | 3.900 | 4,405,500 |
| 2024-08-30 | 3.950 | 4.110 | 3.910 | 4.020 | 4.020 | 4,077,301 |
| 2024-08-29 | 3.910 | 3.960 | 3.820 | 3.940 | 3.940 | 3,088,401 |
| 2024-08-28 | 3.820 | 3.960 | 3.810 | 3.920 | 3.920 | 2,743,100 |
| 2024-08-27 | 3.930 | 3.960 | 3.820 | 3.840 | 3.840 | 2,687,300 |
| 2024-08-26 | 3.930 | 3.990 | 3.890 | 3.950 | 3.950 | 3,578,300 |
| 2024-08-23 | 3.960 | 3.980 | 3.880 | 3.930 | 3.930 | 3,206,100 |
| 2024-08-22 | 4.030 | 4.070 | 3.940 | 3.980 | 3.980 | 3,548,400 |
| 2024-08-21 | 4.050 | 4.130 | 4.010 | 4.050 | 4.050 | 3,698,300 |
| 2024-08-20 | 4.190 | 4.200 | 4.030 | 4.040 | 4.040 | 3,375,300 |
| 2024-08-19 | 4.220 | 4.240 | 4.120 | 4.170 | 4.170 | 2,302,700 |
| 2024-08-16 | 4.270 | 4.340 | 4.180 | 4.180 | 4.180 | 2,139,700 |
| 2024-08-15 | 4.290 | 4.290 | 4.180 | 4.270 | 4.270 | 2,464,900 |
| 2024-08-14 | 4.260 | 4.280 | 4.200 | 4.230 | 4.230 | 2,902,600 |
| 2024-08-13 | 4.220 | 4.250 | 4.100 | 4.230 | 4.230 | 3,140,800 |
| 2024-08-12 | 4.280 | 4.330 | 4.170 | 4.190 | 4.190 | 2,580,100 |
| 2024-08-09 | 4.380 | 4.390 | 4.280 | 4.290 | 4.290 | 2,606,200 |
| 2024-08-08 | 4.350 | 4.380 | 4.270 | 4.350 | 4.350 | 2,718,900 |
| 2024-08-07 | 4.420 | 4.470 | 4.340 | 4.350 | 4.350 | 2,967,500 |
| 2024-08-06 | 4.330 | 4.410 | 4.270 | 4.400 | 4.400 | 3,281,600 |
| 2024-08-05 | 4.330 | 4.480 | 4.250 | 4.280 | 4.280 | 4,306,400 |
| 2024-08-02 | 4.390 | 4.500 | 4.330 | 4.380 | 4.380 | 4,104,500 |
| 2024-08-01 | 4.540 | 4.560 | 4.380 | 4.420 | 4.420 | 4,660,100 |
| 2024-07-31 | 4.300 | 4.570 | 4.280 | 4.520 | 4.520 | 5,978,450 |
| 2024-07-30 | 4.260 | 4.340 | 4.130 | 4.310 | 4.310 | 7,067,300 |
| 2024-07-29 | 4.540 | 4.570 | 4.220 | 4.260 | 4.260 | 10,653,257 |
| 2024-07-26 | 4.560 | 4.580 | 4.460 | 4.500 | 4.500 | 3,724,000 |
| 2024-07-25 | 4.660 | 4.740 | 4.500 | 4.560 | 4.560 | 4,843,100 |
| 2024-07-24 | 4.580 | 4.800 | 4.520 | 4.720 | 4.720 | 8,422,800 |
| 2024-07-23 | 5.180 | 5.190 | 4.670 | 4.670 | 4.670 | 11,498,457 |
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.