Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	22.500	22.960	22.150	22.200	15.835	12,191,685
2024-07-29	22.200	24.500	22.190	23.500	16.762	19,666,586
2024-07-26	26.000	26.000	24.650	24.650	17.583	4,377,380
2024-07-25	25.880	27.390	25.790	27.390	19.537	12,908,667
2024-07-24	23.090	24.900	23.090	24.900	17.761	7,145,133
2024-07-23	20.600	22.640	20.410	22.640	16.149	8,454,059
2024-07-22	20.330	20.790	19.770	20.580	14.680	6,607,865
2024-07-19	19.000	20.340	18.500	20.340	14.508	5,555,200
2024-07-18	18.170	18.550	17.610	18.490	13.189	1,986,063
2024-07-17	18.540	18.600	18.250	18.250	13.018	722,339
2024-07-16	18.550	18.700	18.350	18.480	13.182	940,982
2024-07-15	19.230	19.250	18.460	18.610	13.275	996,800
2024-07-12	19.220	19.640	19.100	19.230	13.717	1,143,940
2024-07-11	18.990	19.510	18.790	19.350	13.802	1,551,480
2024-07-10	18.940	19.260	18.500	18.580	13.253	1,265,273
2024-07-09	18.530	19.000	18.170	18.970	13.531	1,407,210
2024-07-08	19.280	19.460	18.450	18.560	13.239	1,778,140
2024-07-05	19.040	19.300	18.610	19.250	13.731	1,022,114
2024-07-04	20.030	20.030	18.810	19.030	13.574	1,581,720
2024-07-03	20.370	20.450	19.900	19.910	14.202	851,760
2024-07-02	20.570	20.680	20.230	20.300	14.480	731,150
2024-07-01	20.180	20.590	20.060	20.570	14.673	1,104,880
2024-06-28	20.340	20.750	20.240	20.300	14.480	1,032,332
2024-06-27	20.720	20.980	20.400	20.430	14.573	1,253,980
2024-06-26	20.250	20.850	19.770	20.790	14.829	1,711,584
2024-06-25	20.050	20.420	19.670	20.000	14.266	1,458,870
2024-06-24	21.080	21.400	20.010	20.090	14.330	1,719,760
2024-06-21	21.040	21.300	20.830	21.120	15.065	1,015,420
2024-06-20	21.680	21.700	20.900	20.970	14.958	1,480,080
2024-06-19	22.100	22.180	21.590	21.680	15.464	1,083,460
2024-06-18	21.930	22.100	21.760	22.020	15.707	1,075,900
2024-06-17	22.390	22.390	21.880	21.930	15.643	1,478,638
2024-06-14	22.370	22.700	22.260	22.400	15.978	1,087,352
2024-06-13	22.840	23.030	22.420	22.500	16.049	1,249,570
2024-06-12	22.860	23.170	22.680	22.720	16.206	1,157,940
2024-06-11	22.930	23.080	22.500	22.860	16.306	1,268,792
2024-06-07	22.500	23.200	22.200	23.100	16.477	2,086,910
2024-06-06	23.590	23.760	21.700	22.250	15.764	3,310,456
2024-06-05	24.260	24.350	23.600	23.650	16.756	1,250,480
2024-06-04	24.800	24.800	23.980	24.260	17.188	1,814,486
2024-06-03	25.760	25.760	24.500	24.770	17.549	1,786,680
2024-05-31	25.880	25.960	25.440	25.760	18.251	1,280,067
2024-05-30	26.260	26.560	25.870	25.880	18.336	987,560
2024-05-29	26.150	26.800	26.130	26.390	18.697	1,213,567
2024-05-28	26.300	26.750	25.900	26.250	18.598	1,103,807
2024-05-27	26.890	26.890	25.850	26.300	18.633	1,463,560
2024-05-24	26.670	27.180	26.550	26.580	18.832	1,409,371
2024-05-23	27.800	27.950	27.010	27.100	19.200	2,200,256
2024-05-22	27.200	28.380	26.990	28.060	19.880	2,917,331
2024-05-21	27.530	27.800	26.870	26.990	19.122	1,700,020
2024-05-20	28.050	28.400	27.400	27.710	19.632	1,940,766
2024-05-17	27.460	28.280	26.660	28.280	20.036	2,409,139
2024-05-16	27.300	28.550	27.280	27.440	19.441	2,463,104
2024-05-15	26.720	27.360	26.330	27.060	19.172	1,478,680
2024-05-14	26.250	26.830	26.250	26.600	18.846	1,160,320
2024-05-13	26.980	26.980	26.200	26.250	18.598	1,720,180
2024-05-10	27.650	27.860	26.910	27.170	19.250	1,273,874
2024-05-09	27.660	27.940	27.420	27.650	19.590	1,212,960
2024-05-08	27.990	28.180	27.400	27.420	19.427	1,683,413
2024-05-07	28.220	28.420	27.740	28.090	19.901	1,598,772

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.1000 CNY
2024-06-07	0.1500 CNY
2023-06-16	0.1000 CNY
2022-06-15	0.3900 CNY
2021-11-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.