Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	26.810	27.300	26.310	26.670	18.823	3,414,824
2023-05-05	27.680	27.680	26.750	26.870	18.964	3,202,710
2023-05-04	28.640	29.190	27.430	27.740	19.578	3,226,270
2023-04-28	28.770	29.480	28.640	28.890	20.390	1,493,030
2023-04-27	28.910	29.090	28.220	28.380	20.030	1,741,348
2023-04-26	27.520	29.160	27.520	28.750	20.291	2,771,027
2023-04-25	29.860	29.970	27.300	27.730	19.571	4,337,662
2023-04-24	29.730	29.980	29.070	29.970	21.152	2,883,146
2023-04-21	30.620	30.830	29.360	29.470	20.799	3,036,150
2023-04-20	30.660	31.530	30.470	30.630	21.618	3,357,358
2023-04-19	31.910	32.350	30.180	30.600	21.596	5,343,969
2023-04-18	31.980	32.720	31.600	32.330	22.817	2,456,426
2023-04-17	31.750	32.880	31.740	32.090	22.648	3,027,780
2023-04-14	31.950	32.190	31.500	31.750	22.408	2,269,008
2023-04-13	33.100	33.120	31.810	31.960	22.556	3,383,114
2023-04-12	33.490	33.500	32.770	32.900	23.220	3,224,516
2023-04-11	33.280	34.190	33.080	33.520	23.657	3,704,008
2023-04-10	33.840	34.440	33.300	33.550	23.678	4,094,049
2023-04-07	32.300	34.450	32.160	33.950	23.961	6,590,021
2023-04-06	32.910	33.050	32.000	32.500	22.937	3,687,129
2023-04-04	33.200	33.750	32.560	32.810	23.156	6,286,106
2023-04-03	32.660	33.850	32.460	33.520	23.657	7,166,332
2023-03-31	31.290	33.010	31.160	32.440	22.895	7,118,518
2023-03-30	31.030	31.480	30.300	31.050	21.914	3,675,653
2023-03-29	31.430	31.700	30.980	31.020	21.893	3,066,924
2023-03-28	32.160	32.350	31.380	31.420	22.175	4,237,660
2023-03-27	30.810	32.320	30.710	32.190	22.719	6,516,888
2023-03-24	31.690	32.000	30.910	30.950	21.843	6,071,254
2023-03-23	31.860	32.640	31.290	32.050	22.620	5,891,256
2023-03-22	31.680	32.650	31.610	31.940	22.542	6,194,690
2023-03-21	31.750	32.050	30.530	31.840	22.472	5,880,014
2023-03-20	31.500	32.500	31.250	31.750	22.408	7,557,485
2023-03-17	31.900	32.170	31.030	31.670	22.352	7,666,664
2023-03-16	33.300	33.680	31.560	31.670	22.352	8,135,428
2023-03-15	33.000	34.280	32.830	33.470	23.622	8,607,502
2023-03-14	33.760	33.870	32.410	32.920	23.234	8,483,836
2023-03-13	34.100	34.610	32.950	33.870	23.904	10,404,543
2023-03-10	36.470	36.710	34.790	34.920	24.645	14,210,704
2023-03-09	36.780	38.980	35.530	37.100	26.184	21,319,817
2023-03-08	33.180	35.840	33.180	35.840	25.295	13,192,424
2023-03-07	30.880	33.880	30.400	32.580	22.994	12,702,291
2023-03-06	29.100	31.730	28.750	31.110	21.956	7,721,151
2023-03-03	29.790	29.950	29.210	29.210	20.615	4,878,763
2023-03-02	30.700	31.400	30.600	30.910	21.815	6,041,131
2023-03-01	31.080	31.150	30.460	30.830	21.759	4,646,601
2023-02-28	30.620	30.850	29.830	30.400	21.455	3,681,853
2023-02-27	30.400	31.160	30.170	30.800	21.738	5,445,216
2023-02-24	30.380	30.860	29.790	29.960	21.145	3,448,872
2023-02-23	29.320	30.500	29.250	30.470	21.505	4,479,277
2023-02-22	29.670	29.820	29.000	29.350	20.714	1,032,220
2023-02-21	29.860	29.890	29.250	29.680	20.947	1,663,676
2023-02-20	28.710	30.300	28.710	29.850	21.067	2,851,632
2023-02-17	28.900	29.470	28.650	28.690	20.248	2,010,330
2023-02-16	30.010	30.450	28.510	28.800	20.326	3,323,908
2023-02-15	30.340	30.720	29.950	30.010	21.180	2,332,517
2023-02-14	30.600	30.940	30.310	30.340	21.413	2,568,942
2023-02-13	30.140	30.560	29.890	30.190	21.307	2,477,958
2023-02-10	29.640	30.490	29.570	30.160	21.286	3,098,928
2023-02-09	29.400	29.720	29.150	29.640	20.919	1,965,096
2023-02-08	29.150	29.800	29.100	29.400	20.750	2,165,674

← NewerPage 15 of 21 · 1,212 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.