Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28.940	29.280	28.900	29.200	20.608	1,712,737
2023-02-06	29.400	29.590	28.910	28.970	20.446	1,989,650
2023-02-03	29.430	29.940	29.090	29.610	20.898	2,988,230
2023-02-02	29.420	29.550	29.100	29.250	20.644	1,862,039
2023-02-01	29.310	29.670	29.010	29.410	20.757	2,679,600
2023-01-31	28.320	29.470	28.000	29.290	20.672	3,888,505
2023-01-30	28.300	28.400	27.970	28.250	19.938	2,494,324
2023-01-20	27.350	27.860	27.240	27.740	19.578	1,888,432
2023-01-19	27.500	27.680	27.150	27.230	19.218	1,665,496
2023-01-18	27.380	27.550	27.210	27.430	19.359	1,079,540
2023-01-17	27.810	27.840	27.120	27.370	19.317	1,719,620
2023-01-16	28.200	28.350	27.430	27.760	19.592	2,180,262
2023-01-13	26.810	27.650	26.700	27.610	19.486	2,678,284
2023-01-12	27.290	27.290	26.610	26.800	18.915	1,539,493
2023-01-11	27.280	27.850	26.880	26.980	19.042	2,144,730
2023-01-10	27.680	27.810	27.280	27.370	19.317	1,832,684
2023-01-09	27.670	27.990	27.340	27.640	19.507	3,146,407
2023-01-06	26.450	28.830	26.360	27.900	19.691	5,942,092
2023-01-05	26.560	26.680	26.100	26.580	18.759	2,283,461
2023-01-04	26.010	26.480	25.560	26.400	18.632	2,412,118
2023-01-03	25.580	26.000	25.380	25.960	18.322	1,757,882
2022-12-30	25.850	26.500	25.500	25.630	18.089	1,839,852
2022-12-29	25.710	26.370	25.710	25.930	18.300	1,813,980
2022-12-28	26.800	26.800	25.830	25.830	18.230	2,504,241
2022-12-27	26.710	27.550	26.230	26.850	18.950	2,935,436
2022-12-26	26.000	26.650	25.770	26.590	18.766	2,231,255
2022-12-23	25.520	26.350	25.470	26.260	18.533	2,344,445
2022-12-22	26.890	27.050	25.680	25.780	18.195	3,377,803
2022-12-21	27.560	28.150	26.360	26.880	18.971	4,864,832
2022-12-20	29.310	29.390	27.750	27.750	19.585	5,659,206
2022-12-19	31.470	31.940	29.150	29.450	20.785	5,703,611
2022-12-16	32.260	32.900	31.570	31.580	22.288	6,114,148
2022-12-15	32.430	33.200	31.200	33.180	23.417	7,413,936
2022-12-14	32.980	34.480	32.250	32.270	22.775	9,362,733
2022-12-13	31.450	34.370	31.020	33.450	23.608	12,374,322
2022-12-12	30.910	33.230	30.290	32.000	22.584	12,050,652
2022-12-09	29.930	30.890	29.740	30.890	21.801	8,657,061
2022-12-08	29.800	30.190	29.380	29.930	21.124	4,731,896
2022-12-07	29.820	30.180	29.310	29.970	21.152	6,450,778
2022-12-06	30.150	31.000	29.880	30.280	21.371	8,164,682
2022-12-05	30.080	30.520	29.770	30.280	21.371	8,031,177
2022-12-02	31.400	32.300	29.710	30.450	21.491	18,181,273
2022-12-01	28.290	31.030	28.290	31.030	21.900	8,321,884
2022-11-30	28.490	28.840	28.010	28.210	19.910	2,177,427
2022-11-29	27.990	28.680	27.990	28.500	20.114	2,246,459
2022-11-28	27.300	27.880	27.000	27.710	19.557	1,329,783
2022-11-25	28.800	28.880	27.700	27.780	19.606	1,862,966
2022-11-24	28.350	29.480	28.320	28.560	20.157	2,855,153
2022-11-23	27.900	28.320	27.240	28.300	19.973	2,300,410
2022-11-22	27.780	28.700	27.780	27.900	19.691	3,314,757
2022-11-21	28.570	28.570	27.650	27.880	19.677	3,590,585
2022-11-18	29.370	29.370	28.600	28.710	20.262	1,947,503
2022-11-17	29.100	29.310	28.500	29.210	20.615	1,872,403
2022-11-16	28.910	29.280	28.580	29.100	20.538	1,945,972
2022-11-15	28.710	29.100	28.530	28.980	20.453	1,587,460
2022-11-14	29.080	29.600	28.520	28.630	20.206	2,818,606
2022-11-11	29.720	29.720	28.700	28.790	20.319	1,995,826
2022-11-10	29.390	29.390	28.850	29.020	20.481	1,826,031
2022-11-09	29.390	29.570	29.010	29.380	20.735	1,960,215
2022-11-08	28.820	29.700	28.730	29.390	20.742	3,015,842

← NewerPage 16 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.