Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	24.580	25.240	24.520	25.110	13.550	874,894
2022-05-11	24.900	25.500	24.660	24.800	13.383	1,198,681
2022-05-10	24.000	25.200	23.810	24.900	13.437	1,279,268
2022-05-09	24.200	24.670	23.800	24.370	13.151	888,347
2022-05-06	23.600	24.200	23.460	23.800	12.843	971,425
2022-05-05	23.990	24.490	23.440	24.210	13.064	1,059,536
2022-04-29	22.800	23.950	22.520	23.710	12.795	1,556,660
2022-04-28	23.670	23.670	22.080	22.330	12.050	1,912,605
2022-04-27	24.000	24.370	22.520	24.220	13.070	2,944,699
2022-04-26	26.000	26.000	25.020	25.020	13.501	2,761,961
2022-04-25	27.300	28.240	26.500	27.800	15.002	2,007,722
2022-04-22	26.800	27.670	26.500	27.490	14.834	983,533
2022-04-21	28.280	28.470	26.910	26.920	14.527	1,188,436
2022-04-20	28.220	28.690	28.080	28.220	15.228	734,764
2022-04-19	28.120	28.630	28.070	28.290	15.266	678,041
2022-04-18	28.620	28.620	27.210	28.220	15.228	1,369,641
2022-04-15	28.930	29.200	28.530	28.660	15.466	1,176,994
2022-04-14	29.640	29.650	28.900	28.980	15.638	1,494,300
2022-04-13	29.600	30.350	29.200	29.360	15.843	1,105,473
2022-04-12	29.920	30.170	29.080	29.800	16.081	1,757,392
2022-04-11	31.100	31.290	29.830	30.090	16.237	1,789,424
2022-04-08	31.210	31.710	30.650	31.410	16.950	2,332,588
2022-04-07	31.190	32.090	30.910	31.280	16.879	2,160,704
2022-04-06	30.690	31.460	30.630	31.270	16.874	1,717,328
2022-04-01	30.620	31.120	30.510	30.610	16.518	1,351,098
2022-03-31	30.660	31.670	30.660	30.930	16.691	2,439,533
2022-03-30	30.150	30.730	29.960	30.700	16.566	1,582,868
2022-03-29	30.570	30.570	29.900	29.950	16.162	1,544,088
2022-03-28	30.760	30.840	29.700	30.400	16.405	1,712,352
2022-03-25	31.130	31.420	30.620	30.770	16.604	1,553,739
2022-03-24	31.610	31.700	30.900	31.120	16.793	1,867,263
2022-03-23	32.840	32.840	31.610	31.820	17.171	2,448,234
2022-03-22	33.000	33.150	32.300	32.550	17.565	2,691,183
2022-03-21	31.760	33.070	31.110	32.880	17.743	4,409,676
2022-03-18	31.000	32.500	30.720	31.760	17.138	4,165,317
2022-03-17	30.000	31.200	30.000	30.680	16.556	3,623,550
2022-03-16	30.800	31.000	28.590	29.910	16.140	5,019,303
2022-03-15	33.420	33.900	30.580	30.680	16.556	5,947,730
2022-03-14	33.200	34.720	33.000	33.980	18.336	6,119,109
2022-03-11	33.500	33.950	32.690	33.800	18.239	6,453,696
2022-03-10	35.370	35.970	34.270	34.270	18.493	10,333,798
2022-03-09	35.000	38.000	34.510	36.470	19.680	15,588,263
2022-03-08	33.090	36.470	32.230	36.470	19.680	13,374,896
2022-03-07	33.030	33.350	32.620	33.150	17.889	1,566,828
2022-03-04	32.800	33.350	32.080	33.350	17.997	1,996,230
2022-03-03	33.100	33.330	32.610	33.030	17.824	2,436,854
2022-03-02	32.400	33.220	32.200	32.930	17.770	2,071,611
2022-03-01	32.790	32.800	32.300	32.590	17.586	880,364
2022-02-28	32.010	32.600	31.100	32.600	17.592	1,506,051
2022-02-25	32.090	32.400	31.700	32.110	17.327	1,266,750
2022-02-24	32.710	33.040	31.460	31.800	17.160	2,679,100
2022-02-23	32.760	33.120	32.610	32.970	17.791	1,940,236
2022-02-22	32.180	32.970	31.850	32.940	17.775	2,165,625
2022-02-21	32.600	32.600	31.960	32.430	17.500	2,048,056
2022-02-18	31.170	33.030	30.720	32.710	17.651	4,254,186
2022-02-17	31.100	31.590	31.070	31.100	16.782	1,391,581
2022-02-16	31.000	31.420	30.900	31.370	16.928	1,215,920
2022-02-15	30.710	30.940	30.530	30.890	16.669	914,247
2022-02-14	30.660	30.870	30.430	30.730	16.583	749,956
2022-02-11	30.550	30.990	30.470	30.660	16.545	879,611

← NewerPage 19 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.