Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.930	50.600	49.380	49.650	49.650	3,743,200
2026-04-23	52.460	52.510	49.850	50.050	50.050	5,984,759
2026-04-22	48.700	52.820	48.000	52.450	52.450	9,084,360
2026-04-21	48.770	49.400	48.180	49.010	49.010	3,789,780
2026-04-20	48.850	49.470	48.030	48.880	48.880	4,738,515
2026-04-17	47.800	49.140	47.440	48.810	48.810	4,498,648
2026-04-16	48.290	49.580	48.040	48.500	48.500	3,903,900
2026-04-15	48.500	49.600	47.750	48.380	48.380	4,213,430
2026-04-14	49.050	49.600	47.440	48.200	48.200	4,750,277
2026-04-13	50.020	50.320	48.550	48.760	48.760	5,578,384
2026-04-10	51.700	52.240	50.380	50.540	50.540	5,423,065
2026-04-09	52.240	53.100	51.450	51.620	51.620	4,077,600
2026-04-08	50.010	52.400	49.810	52.200	52.200	6,814,067
2026-04-07	48.670	49.800	48.500	49.000	49.000	2,528,937
2026-04-03	50.500	50.500	48.890	48.910	48.910	2,924,667
2026-04-02	49.980	50.700	49.100	50.170	50.170	4,160,896
2026-04-01	50.190	50.680	49.500	50.090	50.090	3,853,272
2026-03-31	50.500	50.780	48.800	48.920	48.920	3,389,280
2026-03-30	49.600	50.750	49.360	50.320	50.320	2,611,619
2026-03-27	50.180	50.880	49.600	50.600	50.600	2,946,300
2026-03-26	50.510	52.550	50.030	50.510	50.510	5,528,540
2026-03-25	48.820	51.880	48.630	50.500	50.500	5,089,419
2026-03-24	48.200	49.230	47.020	49.230	49.230	6,440,452
2026-03-23	48.850	49.350	46.660	46.900	46.900	5,857,121
2026-03-20	52.100	53.000	50.000	50.100	50.100	4,829,985
2026-03-19	52.510	53.120	51.420	51.710	51.710	4,324,585
2026-03-18	52.510	53.550	52.160	53.200	53.200	4,546,115
2026-03-17	54.540	54.800	52.150	52.150	52.150	5,991,440
2026-03-16	53.940	54.440	52.390	53.950	53.950	5,253,108
2026-03-13	55.080	55.660	54.000	54.240	54.240	4,591,184
2026-03-12	56.660	57.090	54.500	55.500	55.500	6,256,720
2026-03-11	55.680	58.250	55.500	57.090	57.090	9,028,482
2026-03-10	53.350	56.660	53.350	55.330	55.330	8,122,134
2026-03-09	54.500	54.900	52.000	53.130	53.130	8,616,019
2026-03-06	53.870	57.230	53.730	55.860	55.860	8,791,472
2026-03-05	54.900	55.050	53.400	54.410	54.410	6,359,937
2026-03-04	52.000	55.420	51.880	54.560	54.560	10,214,032
2026-03-03	53.000	55.000	51.850	52.500	52.500	6,473,149
2026-03-02	52.610	53.670	51.650	53.180	53.180	5,772,411
2026-02-27	52.630	53.990	52.500	53.800	53.800	4,645,425
2026-02-26	53.000	53.780	52.200	52.900	52.900	3,883,800
2026-02-25	52.670	53.800	52.130	53.180	53.180	4,362,518
2026-02-24	53.040	53.430	51.320	52.320	52.320	4,303,992
2026-02-13	52.670	53.860	52.310	52.730	52.730	4,599,971
2026-02-12	53.010	54.800	52.510	52.670	52.670	5,938,386
2026-02-11	50.620	54.790	50.620	53.230	53.230	9,074,425
2026-02-10	49.440	51.980	49.200	50.620	50.620	5,851,278
2026-02-09	49.410	49.600	48.400	49.570	49.570	4,179,400
2026-02-06	48.690	49.870	48.480	48.490	48.490	3,288,351
2026-02-05	49.300	49.680	48.380	49.290	49.290	3,666,500
2026-02-04	50.310	51.030	49.100	49.750	49.750	2,873,475
2026-02-03	49.070	50.780	48.800	50.540	50.540	4,878,252
2026-02-02	50.770	51.130	48.650	48.700	48.700	4,136,008
2026-01-30	50.570	51.580	49.500	51.080	51.080	4,601,504
2026-01-29	51.990	52.750	51.040	51.200	51.200	5,068,207
2026-01-28	53.660	53.750	51.860	52.340	52.340	6,478,625
2026-01-27	54.150	54.990	51.800	53.750	53.750	8,633,805
2026-01-26	53.180	56.300	52.500	54.550	54.550	11,731,450
2026-01-23	54.310	54.800	53.320	53.670	53.670	5,388,613
2026-01-22	55.000	55.650	53.500	54.310	54.310	6,169,962

← NewerPage 3 of 5 · 241 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.