Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	30.900	31.070	30.490	30.720	16.577	957,866
2022-02-09	30.870	31.180	30.700	31.000	16.728	1,002,577
2022-02-08	30.300	30.880	30.000	30.880	16.664	1,204,377
2022-02-07	29.970	30.390	29.700	30.300	16.351	1,452,026
2022-01-28	29.460	29.890	29.040	29.750	16.054	969,310
2022-01-27	30.430	30.430	29.420	29.460	15.897	1,098,612
2022-01-26	30.320	30.400	29.890	30.240	16.318	771,476
2022-01-25	31.450	31.450	30.020	30.050	16.216	1,625,016
2022-01-24	32.250	32.390	31.320	31.450	16.971	1,557,583
2022-01-21	32.480	32.570	31.910	32.480	17.527	1,393,828
2022-01-20	33.160	33.300	32.130	32.210	17.381	2,164,775
2022-01-19	32.550	33.460	32.550	33.150	17.889	2,001,670
2022-01-18	33.230	33.280	32.380	32.490	17.532	1,972,980
2022-01-17	32.890	33.400	32.860	33.300	17.970	1,808,554
2022-01-14	33.700	34.010	32.880	32.880	17.743	3,230,836
2022-01-13	34.850	34.850	33.710	33.760	18.218	3,001,673
2022-01-12	34.140	34.760	33.860	34.760	18.757	3,701,354
2022-01-11	33.880	34.660	33.780	34.120	18.412	2,966,658
2022-01-10	34.050	34.320	33.600	34.080	18.390	2,631,938
2022-01-07	33.570	34.450	33.560	34.000	18.347	4,672,385
2022-01-06	32.780	33.520	32.630	33.450	18.050	2,609,896
2022-01-05	32.740	33.400	32.100	32.930	17.770	2,550,457
2022-01-04	32.160	32.870	32.160	32.680	17.635	1,400,899
2021-12-31	32.280	32.530	32.210	32.310	17.435	1,157,774
2021-12-30	32.300	32.620	32.220	32.270	17.414	1,455,794
2021-12-29	32.760	32.760	31.870	32.480	17.527	1,568,006
2021-12-28	32.540	32.970	32.300	32.760	17.678	1,755,981
2021-12-27	32.190	32.490	31.810	32.430	17.500	1,685,456
2021-12-24	33.440	33.550	32.000	32.040	17.290	4,102,043
2021-12-23	33.750	34.240	33.500	33.560	18.110	7,757,049
2021-12-22	37.150	38.570	35.070	35.450	19.130	11,860,756
2021-12-21	33.850	35.140	33.300	35.060	18.919	6,363,944
2021-12-20	32.750	33.700	32.660	33.580	18.121	3,250,681
2021-12-17	33.290	33.370	32.690	32.930	17.770	1,554,756
2021-12-16	33.200	33.400	32.780	33.290	17.964	1,839,002
2021-12-15	32.940	33.300	32.690	33.120	17.872	2,078,425
2021-12-14	32.890	33.400	32.760	32.980	17.797	2,407,263
2021-12-13	31.690	33.000	31.630	32.890	17.748	3,095,978
2021-12-10	31.630	31.750	31.390	31.690	17.101	651,694
2021-12-09	31.320	31.800	31.210	31.680	17.095	1,147,693
2021-12-08	31.150	31.390	31.010	31.310	16.896	707,133
2021-12-07	31.200	31.760	30.710	31.090	16.777	1,266,701
2021-12-06	32.380	32.600	31.200	31.200	16.836	2,167,361
2021-12-03	32.440	32.730	32.290	32.380	17.473	1,127,510
2021-12-02	33.030	33.220	32.420	32.450	17.511	1,955,349
2021-12-01	32.890	33.330	32.750	33.230	17.932	1,621,499
2021-11-30	33.400	33.790	32.820	33.120	17.872	1,968,561
2021-11-29	31.990	33.850	31.990	33.310	17.975	4,099,959
2021-11-26	33.450	33.530	32.540	32.580	17.581	3,018,016
2021-11-25	33.100	33.980	32.620	33.550	18.104	3,940,389
2021-11-24	32.920	33.180	32.400	32.860	17.732	2,232,426
2021-11-23	33.000	33.000	32.420	32.850	17.727	2,388,233
2021-11-22	31.910	33.000	31.680	33.000	17.808	3,990,582
2021-11-19	31.240	31.970	31.130	31.900	17.214	1,675,608
2021-11-18	31.790	32.050	31.140	31.210	16.842	1,594,545
2021-11-17	31.300	32.250	31.250	31.790	17.155	2,005,241
2021-11-16	32.360	32.370	31.290	31.300	16.890	2,601,875
2021-11-15	31.850	32.820	31.760	32.460	17.516	2,970,056
2021-11-12	31.980	32.060	31.430	31.940	17.236	2,362,376
2021-11-11	31.000	31.970	31.000	31.830	17.176	3,008,199

← NewerPage 20 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.