Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26.250	29.110	26.010	29.110	20.624	9,127,119
2024-01-25	26.530	26.990	25.750	26.460	18.747	5,131,277
2024-01-24	26.530	27.530	25.450	26.660	18.888	6,547,658
2024-01-23	25.200	27.270	24.010	26.030	18.442	8,857,357
2024-01-22	27.020	27.390	25.570	25.790	18.272	9,722,434
2024-01-19	30.560	30.560	27.150	27.750	19.661	15,583,731
2024-01-18	26.010	28.380	26.010	28.380	20.107	7,335,827
2024-01-17	27.610	27.610	25.800	25.800	18.279	9,007,107
2024-01-16	26.200	28.570	25.500	28.130	19.930	13,384,674
2024-01-15	26.130	26.130	26.130	26.130	18.513	0
2024-01-12	23.980	26.130	23.850	26.130	18.513	4,550,040
2024-01-11	23.570	23.850	23.440	23.750	16.827	1,026,200
2024-01-10	23.560	24.090	23.500	23.540	16.678	1,126,762
2024-01-09	23.620	24.190	23.410	23.700	16.791	1,539,536
2024-01-08	23.750	24.040	23.660	23.700	16.791	1,196,384
2024-01-05	24.170	24.480	23.860	23.940	16.961	1,209,040
2024-01-04	23.950	24.260	23.900	24.170	17.124	1,027,726
2024-01-03	23.990	24.340	23.800	23.950	16.968	1,086,955
2024-01-02	23.660	24.180	23.660	24.090	17.067	1,267,343
2023-12-29	23.650	23.840	23.440	23.760	16.834	1,299,732
2023-12-28	22.410	23.800	22.300	23.640	16.749	1,721,188
2023-12-27	22.600	22.820	22.290	22.450	15.906	899,262
2023-12-26	22.900	22.980	22.430	22.530	15.962	1,085,182
2023-12-25	23.020	23.200	22.780	22.870	16.203	1,405,922
2023-12-22	23.290	23.470	22.880	23.000	16.295	1,320,704
2023-12-21	22.940	23.580	22.660	23.380	16.564	1,546,552
2023-12-20	23.320	23.490	23.020	23.060	16.338	1,037,890
2023-12-19	23.200	23.240	22.980	23.160	16.409	909,132
2023-12-18	23.400	23.440	23.030	23.100	16.366	1,207,920
2023-12-15	23.360	23.710	23.360	23.500	16.649	912,865
2023-12-14	23.290	23.620	23.290	23.390	16.571	849,660
2023-12-13	23.400	23.530	23.230	23.280	16.494	1,118,222
2023-12-12	23.610	23.740	22.990	23.540	16.678	1,271,620
2023-12-11	23.480	23.740	23.260	23.580	16.706	1,038,240
2023-12-08	24.400	24.460	23.520	23.530	16.671	1,542,758
2023-12-07	24.550	24.550	24.080	24.220	17.160	1,144,668
2023-12-06	24.310	24.770	24.180	24.540	17.386	1,033,718
2023-12-05	24.670	24.790	24.250	24.300	17.216	1,043,518
2023-12-04	24.740	24.860	24.420	24.560	17.401	1,264,970
2023-12-01	24.730	24.890	24.520	24.780	17.556	960,918
2023-11-30	24.960	25.070	24.480	24.670	17.478	1,047,807
2023-11-29	25.540	25.590	24.930	24.950	17.677	958,412
2023-11-28	24.840	25.450	24.840	25.390	17.988	1,350,235
2023-11-27	25.000	25.120	24.700	24.900	17.641	1,273,874
2023-11-24	25.190	25.590	25.030	25.040	17.741	1,852,592
2023-11-23	24.980	25.250	24.800	25.160	17.826	1,079,652
2023-11-22	25.250	25.480	24.890	24.890	17.634	1,321,264
2023-11-21	25.280	25.770	25.200	25.260	17.896	1,528,030
2023-11-20	25.070	25.490	24.870	25.340	17.953	1,553,762
2023-11-17	24.590	25.100	24.420	25.010	17.719	1,696,562
2023-11-16	24.940	25.220	24.610	24.660	17.471	1,343,053
2023-11-15	24.580	25.070	24.500	24.910	17.648	1,754,760
2023-11-14	24.560	24.700	24.360	24.490	17.351	1,276,100
2023-11-13	24.530	24.730	24.250	24.670	17.478	1,383,480
2023-11-10	24.310	24.620	24.120	24.530	17.379	1,207,920
2023-11-09	24.560	24.680	24.200	24.370	17.266	1,173,046
2023-11-08	24.590	24.630	24.310	24.600	17.429	827,148
2023-11-07	24.530	24.610	24.210	24.590	17.422	1,033,200
2023-11-06	24.160	24.550	24.060	24.530	17.379	1,384,922
2023-11-03	23.990	24.220	23.750	24.080	17.060	1,020,670

← NewerPage 12 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.