Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.680	29.240	28.100	28.970	20.446	2,261,968
2022-11-04	28.330	28.880	28.100	28.700	20.255	3,361,355
2022-11-03	27.510	28.350	27.180	28.270	19.952	2,468,113
2022-11-02	26.820	27.860	26.500	27.700	19.550	2,459,301
2022-11-01	26.120	26.800	26.120	26.770	18.893	1,378,174
2022-10-31	25.080	26.500	25.050	26.060	18.392	1,641,920
2022-10-28	27.130	27.810	25.330	25.570	18.046	3,462,638
2022-10-27	27.480	28.660	27.400	27.570	19.458	2,677,738
2022-10-26	27.450	27.780	27.260	27.480	19.394	1,621,972
2022-10-25	27.110	27.770	26.100	27.600	19.479	2,442,762
2022-10-24	27.820	28.300	26.820	26.900	18.985	2,346,456
2022-10-21	28.250	28.640	27.720	27.820	19.634	1,542,266
2022-10-20	28.000	28.980	27.650	28.240	19.931	2,365,904
2022-10-19	28.300	28.500	28.110	28.110	19.839	1,367,016
2022-10-18	28.340	28.650	28.120	28.500	20.114	1,969,455
2022-10-17	28.280	28.580	27.940	28.330	19.994	1,948,646
2022-10-14	27.910	28.660	27.800	28.480	20.100	2,768,859
2022-10-13	28.280	28.280	27.710	27.810	19.627	1,832,698
2022-10-12	27.120	28.500	26.320	28.300	19.973	3,382,120
2022-10-11	25.750	27.240	25.710	26.910	18.992	2,829,936
2022-10-10	26.540	27.100	25.950	26.090	18.413	2,142,378
2022-09-30	27.140	27.420	26.400	26.510	18.710	2,637,465
2022-09-29	28.520	28.680	27.020	27.200	19.197	3,294,704
2022-09-28	29.100	29.300	28.230	28.320	19.987	2,819,572
2022-09-27	28.780	29.310	28.500	29.300	20.679	2,851,345
2022-09-26	28.000	29.640	27.770	28.700	20.255	3,602,935
2022-09-23	29.820	30.100	28.510	28.630	20.206	4,172,733
2022-09-22	29.760	30.650	29.610	30.000	21.173	5,076,502
2022-09-21	30.000	30.500	29.710	30.080	21.229	3,677,479
2022-09-20	28.700	30.170	28.540	30.160	21.286	6,118,607
2022-09-19	29.160	29.590	28.250	28.520	20.128	3,189,482
2022-09-16	29.950	30.100	29.130	29.130	20.559	3,942,278
2022-09-15	30.000	30.460	29.120	29.790	21.025	4,423,256
2022-09-14	28.850	30.080	28.700	29.880	21.088	3,958,575
2022-09-13	29.700	30.220	29.520	29.610	20.898	2,662,476
2022-09-09	29.470	29.820	28.710	29.810	21.039	3,478,917
2022-09-08	29.690	29.700	28.690	29.250	20.644	3,473,654
2022-09-07	29.320	30.050	29.320	29.690	20.954	3,851,037
2022-09-06	29.440	29.750	28.610	29.750	20.997	4,310,255
2022-09-05	28.990	29.640	28.370	29.190	20.601	3,819,991
2022-09-02	29.560	30.680	28.680	28.940	20.425	5,095,652
2022-09-01	27.870	28.880	27.870	28.680	20.241	3,935,055
2022-08-31	29.120	29.420	27.740	27.870	19.670	4,019,240
2022-08-30	29.500	29.900	28.900	29.410	20.757	3,227,707
2022-08-29	28.720	29.850	28.500	29.610	20.898	3,034,774
2022-08-26	29.170	29.650	28.900	29.160	20.580	2,895,102
2022-08-25	30.260	30.340	28.780	29.170	20.587	4,582,930
2022-08-24	31.010	31.290	29.910	29.990	21.166	5,070,052
2022-08-23	33.870	33.870	30.510	31.440	22.189	11,416,469
2022-08-22	32.910	33.950	32.590	33.900	23.925	4,418,345
2022-08-19	34.920	35.000	32.860	32.910	23.227	5,329,307
2022-08-18	36.250	36.250	34.570	34.690	24.483	5,988,421
2022-08-17	37.060	37.550	36.160	36.250	25.584	7,089,520
2022-08-16	36.550	38.920	36.550	37.500	26.466	12,300,843
2022-08-15	36.540	36.590	35.510	36.220	25.563	4,622,049
2022-08-12	37.080	37.600	35.900	36.370	25.669	7,227,900
2022-08-11	36.940	37.800	36.350	37.360	26.367	9,063,310
2022-08-10	37.350	38.350	36.040	37.010	26.120	13,293,368
2022-08-09	33.500	36.940	33.060	36.940	26.071	8,146,244
2022-08-08	32.360	34.280	32.280	33.580	23.700	5,007,532

← NewerPage 17 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.