Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.130	28.240	27.130	28.220	19.993	2,298,122
2024-04-30	27.080	27.570	26.600	27.100	19.200	2,132,102
2024-04-29	26.990	27.800	26.700	27.400	19.413	2,675,072
2024-04-26	27.270	27.440	26.810	27.140	19.228	1,821,232
2024-04-25	27.380	27.870	27.090	27.270	19.320	2,044,672
2024-04-24	26.750	27.560	26.130	27.480	19.469	3,558,508
2024-04-23	25.050	25.800	25.010	25.650	18.173	1,828,243
2024-04-22	25.500	25.850	24.850	25.330	17.946	2,992,026
2024-04-19	27.550	27.550	25.150	25.880	18.336	6,734,770
2024-04-18	27.980	28.560	27.510	27.820	19.710	2,036,613
2024-04-17	27.200	28.380	27.200	28.050	19.873	2,603,832
2024-04-16	28.290	28.380	26.030	26.470	18.754	3,645,768
2024-04-15	29.950	30.000	27.080	28.560	20.234	2,999,211
2024-04-12	30.800	31.170	29.820	29.950	21.219	2,332,628
2024-04-11	30.550	31.450	30.520	30.950	21.928	1,610,984
2024-04-10	32.140	32.950	30.800	31.030	21.984	2,544,980
2024-04-09	32.400	34.370	32.240	32.530	23.047	3,181,158
2024-04-08	32.580	32.970	31.400	31.570	22.367	2,931,464
2024-04-03	30.860	33.200	30.860	32.650	23.132	3,855,572
2024-04-02	31.810	32.080	30.930	31.050	21.999	1,599,788
2024-04-01	31.900	32.480	31.600	31.810	22.537	1,790,180
2024-03-29	31.190	31.880	30.910	31.510	22.324	1,111,017
2024-03-28	30.600	31.500	30.600	31.230	22.126	2,910,765
2024-03-27	31.710	32.060	30.800	30.810	21.828	2,150,397
2024-03-26	32.280	32.280	31.570	31.960	22.643	2,163,837
2024-03-25	32.500	33.590	31.840	31.950	22.636	2,665,626
2024-03-22	33.500	33.650	32.590	32.780	23.224	2,942,342
2024-03-21	34.690	35.260	33.010	33.710	23.883	3,247,494
2024-03-20	34.010	35.400	33.800	34.780	24.641	2,951,699
2024-03-19	33.000	34.580	32.950	34.240	24.259	3,481,203
2024-03-18	34.500	34.600	33.100	33.320	23.607	4,076,296
2024-03-15	32.080	34.400	31.750	34.150	24.195	5,324,900
2024-03-14	30.980	32.610	30.980	31.970	22.650	3,549,196
2024-03-13	30.600	31.870	30.330	31.250	22.140	2,645,426
2024-03-12	31.500	31.980	30.500	30.600	21.680	3,750,810
2024-03-11	30.910	31.620	30.310	31.500	22.317	2,385,367
2024-03-08	30.610	31.400	30.310	30.910	21.899	2,937,555
2024-03-07	30.940	32.160	30.550	30.990	21.956	3,956,162
2024-03-06	30.840	31.350	29.880	30.790	21.814	4,456,494
2024-03-05	29.510	31.780	29.500	30.880	21.878	7,187,296
2024-03-04	29.530	29.750	28.400	29.280	20.745	3,677,739
2024-03-01	28.620	29.600	28.100	29.530	20.922	3,836,467
2024-02-29	27.000	28.400	27.000	28.250	20.015	3,281,734
2024-02-28	29.210	29.970	27.020	27.060	19.172	4,894,471
2024-02-27	29.460	29.740	28.830	29.320	20.773	3,621,426
2024-02-26	28.180	30.580	27.990	29.460	20.872	5,846,605
2024-02-23	27.410	28.240	27.230	28.200	19.979	4,094,804
2024-02-22	26.220	27.940	26.170	27.670	19.604	5,379,760
2024-02-21	24.650	26.960	24.440	26.670	18.895	5,263,913
2024-02-20	25.100	25.530	24.370	24.790	17.563	3,428,607
2024-02-19	24.200	25.680	23.830	25.010	17.719	4,922,527
2024-02-08	22.300	24.600	22.250	24.340	17.245	4,970,390
2024-02-07	23.810	24.900	22.000	22.370	15.849	5,609,168
2024-02-06	23.580	25.130	23.480	24.290	17.209	7,672,070
2024-02-05	28.010	28.400	26.090	26.090	18.484	7,004,856
2024-02-02	27.710	29.500	27.560	28.990	20.539	8,875,137
2024-02-01	26.880	28.490	25.210	27.510	19.490	5,630,861
2024-01-31	28.650	29.530	27.090	28.010	19.845	8,618,605
2024-01-30	28.600	30.500	27.860	29.580	20.957	9,951,048
2024-01-29	29.600	32.020	28.290	28.870	20.454	15,840,995

← NewerPage 11 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.