Guang Dong Sitong Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.250	12.960	12.250	12.950	12.950	1,663,568
2026-10-15	12.160	12.620	12.100	12.250	12.250	1,679,700
2026-10-14	12.180	12.700	12.180	12.330	12.330	2,116,900
2026-10-13	12.220	12.480	11.820	12.060	12.060	1,590,600
2026-10-12	12.960	12.970	12.250	12.270	12.270	3,436,200
2026-10-09	12.000	12.950	11.900	12.950	12.950	4,301,800
2026-10-08	11.860	12.300	11.650	11.770	11.770	3,594,500
2026-09-30	12.580	12.700	12.320	12.560	12.560	1,225,200
2026-09-29	12.830	12.930	12.250	12.450	12.450	1,596,600
2026-09-28	13.380	13.380	12.600	12.790	12.790	1,827,069
2026-09-24	14.000	14.000	13.240	13.240	13.240	1,821,000
2026-09-23	13.930	13.990	13.540	13.780	13.780	1,138,700
2026-09-22	14.150	14.500	13.580	13.860	13.860	2,952,900
2026-09-21	13.780	14.330	13.750	14.140	14.140	2,674,100
2026-09-18	13.690	13.810	13.200	13.790	13.790	3,402,400
2026-09-17	12.300	13.530	12.110	13.530	13.530	4,599,569
2026-09-16	12.200	12.500	12.010	12.300	12.300	2,020,900
2026-09-15	12.940	13.200	12.200	12.200	12.200	3,214,600
2026-09-14	13.000	13.330	12.550	13.000	13.000	2,821,100
2026-09-11	12.360	12.880	12.070	12.810	12.810	2,722,800
2026-09-10	12.020	12.730	12.010	12.400	12.400	2,689,000
2026-09-09	11.810	12.240	11.810	12.180	12.180	1,777,500
2026-09-08	11.990	12.000	11.460	11.930	11.930	1,929,800
2026-09-07	11.880	12.810	11.830	11.930	11.930	5,002,000
2026-09-04	11.570	11.910	11.210	11.830	11.830	3,026,118
2026-09-03	11.580	11.870	10.800	11.360	11.360	4,787,274
2026-09-02	11.280	11.970	11.280	11.570	11.570	1,351,700
2026-09-01	11.990	12.100	11.520	11.660	11.660	2,713,000
2026-08-31	12.180	12.700	11.630	11.650	11.650	5,643,000
2026-08-28	13.000	13.160	12.590	12.920	12.920	3,199,900
2026-08-27	12.580	13.580	12.580	13.310	13.310	5,400,782
2026-08-26	11.660	12.830	11.550	12.830	12.830	5,360,400
2026-08-25	11.870	11.990	11.380	11.660	11.660	4,282,600
2026-08-24	12.290	12.300	11.580	11.860	11.860	7,565,500
2026-08-21	10.600	11.720	10.510	11.720	11.720	5,742,800
2026-08-20	9.620	10.780	9.620	10.650	10.650	6,351,800
2026-08-19	9.700	10.100	9.700	9.800	9.800	3,606,800
2026-08-18	9.740	9.850	9.520	9.760	9.760	2,203,300
2026-08-17	9.530	9.800	9.480	9.570	9.570	1,560,300
2026-08-14	9.340	9.590	9.070	9.560	9.560	2,837,300
2026-08-13	9.750	9.970	9.270	9.340	9.340	3,434,000
2026-08-12	9.290	9.680	9.290	9.590	9.590	2,821,700
2026-08-11	9.270	9.490	9.120	9.360	9.360	2,444,600
2026-08-10	8.550	9.290	8.550	9.250	9.250	3,839,900
2026-08-07	8.700	8.710	8.490	8.600	8.600	2,012,600
2026-08-06	8.490	8.870	8.310	8.730	8.730	2,855,600
2026-08-05	8.290	8.520	8.240	8.520	8.520	1,913,000
2026-08-04	7.630	8.340	7.550	8.290	8.290	5,464,600
2026-08-03	7.510	8.060	7.510	7.700	7.700	8,268,000
2026-07-31	7.180	7.330	7.180	7.330	7.330	977,200
2026-07-30	7.110	7.360	7.020	7.130	7.130	998,300
2026-07-29	7.140	7.170	6.960	7.160	7.160	950,400
2026-07-28	7.030	7.220	6.970	7.090	7.090	1,031,500
2026-07-27	7.070	7.190	6.960	7.160	7.160	572,700
2026-07-24	7.090	7.210	6.930	7.070	7.070	789,583
2026-07-23	6.750	7.220	6.670	7.080	7.080	1,272,800
2026-07-22	6.960	7.050	6.650	6.700	6.700	1,104,939
2026-07-21	7.180	7.180	6.480	6.980	6.980	2,405,700
2026-07-20	8.090	8.090	7.180	7.180	7.180	2,375,097
2026-07-17	8.070	8.170	7.900	7.980	7.980	1,175,000

Page 1 of 2 · 120 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.