Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.530	33.540	32.380	33.110	33.110	3,500,435
2026-07-22	31.700	34.340	31.520	32.620	32.620	7,851,975
2026-07-21	30.660	32.160	27.980	32.150	32.150	9,983,826
2026-07-20	33.210	33.620	29.880	30.740	30.740	8,000,993
2026-07-17	35.730	36.520	32.900	33.000	33.000	6,073,940
2026-07-16	36.180	37.100	35.350	35.730	35.730	3,847,000
2026-07-15	37.870	38.470	36.160	36.200	36.200	4,791,522
2026-07-14	36.740	37.280	35.300	36.870	36.870	5,266,300
2026-07-13	39.000	39.050	36.550	36.750	36.750	6,309,135
2026-07-10	39.400	40.380	39.050	39.070	39.070	4,293,959
2026-07-09	39.850	40.690	38.980	39.690	39.690	4,362,457
2026-07-08	41.050	41.800	39.480	39.750	39.750	4,015,090
2026-07-07	41.900	42.550	40.690	41.000	41.000	4,135,498
2026-07-06	44.670	44.670	41.900	41.920	41.920	5,929,430
2026-07-03	44.370	46.940	44.150	44.690	44.690	7,304,872
2026-07-02	46.210	47.260	44.350	44.380	44.380	6,234,099
2026-07-01	46.730	47.850	45.630	46.970	46.970	6,921,868
2026-06-30	44.880	48.230	44.480	47.380	47.380	7,825,812
2026-06-29	46.730	46.990	44.200	45.220	45.220	7,928,348
2026-06-26	47.940	48.650	46.490	46.710	46.710	6,772,783
2026-06-25	49.980	50.280	47.550	48.110	48.110	8,851,447
2026-06-24	49.420	50.990	47.000	50.060	50.060	9,943,738
2026-06-23	49.300	51.480	48.860	49.920	49.920	10,091,480
2026-06-22	48.880	50.200	47.400	50.170	50.170	12,986,713
2026-06-18	46.050	50.930	46.050	49.300	49.300	14,931,890
2026-06-17	47.580	47.700	45.370	46.300	46.300	7,694,191
2026-06-16	49.720	49.860	47.510	47.970	47.970	7,295,043
2026-06-15	48.030	50.630	47.820	50.090	50.090	7,357,070
2026-06-12	48.590	49.300	47.530	47.710	47.710	6,881,332
2026-06-11	47.490	48.990	47.300	47.820	47.820	4,884,440
2026-06-10	49.070	49.580	47.400	48.240	48.240	6,495,617
2026-06-09	49.700	50.730	49.000	49.690	49.690	6,932,612
2026-06-08	51.000	52.110	48.500	48.850	48.850	8,873,070
2026-06-05	53.460	54.960	52.180	52.990	52.990	8,000,506
2026-06-04	55.130	55.180	53.210	53.430	53.430	10,067,450
2026-06-03	49.860	54.890	49.000	54.890	54.890	15,591,419
2026-06-02	50.500	51.500	49.800	49.900	49.900	5,556,965
2026-06-01	50.500	52.330	50.400	50.680	50.680	5,962,047
2026-05-29	53.960	54.400	50.000	50.610	50.610	8,581,372
2026-05-28	53.120	55.100	52.720	54.400	54.400	7,356,000
2026-05-27	55.790	56.860	53.900	54.050	54.050	7,865,687
2026-05-26	56.550	58.060	54.990	56.120	56.120	8,140,076
2026-05-25	56.280	57.770	54.220	56.700	56.700	8,968,747
2026-05-22	55.770	56.500	54.820	55.660	55.660	6,809,391
2026-05-21	58.630	58.630	54.700	54.950	54.950	10,458,040
2026-05-20	54.390	60.290	54.210	58.620	58.620	14,397,299
2026-05-19	56.400	57.120	54.400	54.930	54.930	7,525,433
2026-05-18	57.500	58.290	56.500	56.930	56.930	7,209,918
2026-05-15	56.020	57.130	54.840	56.270	56.270	8,172,433
2026-05-14	56.120	57.420	54.050	55.500	55.500	11,208,903
2026-05-13	57.840	58.000	56.000	56.120	56.120	10,303,010
2026-05-12	59.510	60.100	56.820	58.280	58.280	8,559,576
2026-05-11	57.720	60.000	57.370	59.300	59.300	9,730,921
2026-05-08	56.380	58.600	56.300	57.730	57.730	7,358,121
2026-05-07	55.600	56.970	54.220	56.390	56.390	10,059,394
2026-05-06	56.660	56.680	54.800	55.450	55.450	6,634,293
2026-04-30	54.140	56.260	54.010	55.770	55.770	6,827,943
2026-04-29	53.420	55.180	53.120	54.500	54.500	6,016,902
2026-04-28	51.600	55.390	51.310	53.660	53.660	9,185,355
2026-04-27	49.060	52.200	48.940	51.660	51.660	5,592,693

← NewerPage 2 of 21 · 1,219 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.