See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.04▼ 0.71%
← 001212.SHE stock page

Sinostone Guangdong Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0226.58027.04026.40026.66018.8881,701,280
2023-08-0127.08027.29026.44026.49018.7681,860,880
2023-07-3126.70027.19026.42027.10019.2002,647,638
2023-07-2826.42026.70026.28026.58018.8321,453,359
2023-07-2726.40026.98026.40026.52018.7891,992,128
2023-07-2626.24026.98026.20026.88019.0442,926,504
2023-07-2525.33026.55025.33026.30018.6332,574,740
2023-07-2425.39025.54025.01025.32017.9391,234,520
2023-07-2125.44025.78025.28025.51018.0731,256,080
2023-07-2025.75025.89025.42025.47018.0451,377,516
2023-07-1925.37025.78025.26025.64018.1661,518,809
2023-07-1825.08025.41024.92025.35017.9601,390,648
2023-07-1724.90025.13024.57025.08017.7691,401,890
2023-07-1424.99025.19024.89025.00017.7121,482,740
2023-07-1324.93025.47024.84025.02017.7262,626,646
2023-07-1226.23026.78025.30025.30017.9254,904,424
2023-07-1125.20025.35024.84025.27017.9031,245,510
2023-07-1024.87025.28024.87025.19017.847884,380
2023-07-0725.45025.49025.01025.06017.755870,114
2023-07-0625.39025.45025.07025.31017.9321,122,742
2023-07-0525.51025.69025.33025.39017.9881,235,094
2023-07-0425.10025.70024.89025.61018.1442,181,970
2023-07-0324.69025.44024.68025.13017.8042,122,869
2023-06-3024.51024.96024.35024.69017.4931,961,330
2023-06-2924.09024.65024.08024.41017.2941,459,640
2023-06-2824.21024.61023.65024.20017.1451,615,278
2023-06-2723.03024.27023.03024.22017.1602,784,717
2023-06-2623.56023.73023.11023.12016.3801,869,042
2023-06-2124.26024.26023.55023.56016.6922,154,066
2023-06-2025.00025.10024.01024.06017.0463,221,498
2023-06-1925.82026.00025.08025.11017.7902,558,673
2023-06-1625.86026.08025.74025.92018.3641,307,419
2023-06-1525.65026.12025.24026.03018.3712,215,561
2023-06-1425.96026.13025.49025.53018.0181,404,667
2023-06-1326.20026.34025.89025.97018.3291,002,957
2023-06-1225.68026.36025.37026.20018.4911,594,101
2023-06-0926.33026.60025.68025.73018.1591,583,776
2023-06-0826.28026.80026.20026.33018.5831,497,230
2023-06-0726.70027.21026.18026.36018.6041,984,078
2023-06-0626.61026.95026.33026.70018.8441,849,708
2023-06-0526.59026.86026.40026.68018.8301,596,322
2023-06-0225.37026.80025.37026.65018.8092,956,464
2023-06-0125.58025.78025.23025.37017.9051,714,580
2023-05-3126.10026.28025.58025.69018.1311,446,774
2023-05-3025.99026.29025.61026.16018.4631,447,166
2023-05-2927.00027.00026.00026.10018.4211,893,080
2023-05-2627.30027.30026.57026.90018.9851,701,866
2023-05-2526.99027.23026.85027.19019.1901,856,097
2023-05-2426.54027.28026.33027.02019.0702,163,420
2023-05-2326.94027.09026.62026.62018.7881,693,020
2023-05-2226.53027.07026.31026.95019.0202,294,598
2023-05-1926.32026.65025.60026.53018.7242,139,802
2023-05-1825.93026.44025.90026.41018.6391,958,584
2023-05-1725.92026.10025.78025.93018.3001,376,338
2023-05-1626.10026.25025.65025.96018.3221,490,172
2023-05-1525.91026.00025.33025.98018.3361,411,758
2023-05-1226.22026.27025.46025.49017.9901,814,050
2023-05-1126.35026.59026.12026.28018.5481,552,320
2023-05-1025.75026.30025.62026.28018.5481,914,024
2023-05-0926.94026.94025.69025.75018.1742,901,850
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-290.1000 CNY
2024-06-070.1500 CNY
2023-06-160.1000 CNY
2022-06-150.3900 CNY
2021-11-020.3000 CNY

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