Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.480	55.490	53.180	54.910	54.910	8,112,469
2026-01-20	53.960	54.790	53.330	54.020	54.020	6,493,383
2026-01-19	54.030	55.290	53.300	54.590	54.590	10,226,419
2026-01-16	53.240	54.550	52.240	53.280	53.280	14,292,346
2026-01-15	47.580	53.240	47.560	53.240	53.240	12,157,101
2026-01-14	48.650	49.200	47.310	48.400	48.400	7,319,988
2026-01-13	50.800	50.880	48.730	48.800	48.800	7,798,259
2026-01-12	52.000	52.240	50.700	50.880	50.880	7,076,410
2026-01-09	51.190	52.800	50.600	52.170	52.170	5,749,094
2026-01-08	52.600	52.850	51.500	51.620	51.620	6,828,671
2026-01-07	51.440	53.490	51.000	53.290	53.290	10,452,264
2026-01-06	50.560	51.790	50.510	51.560	51.560	5,887,299
2026-01-05	50.700	51.400	50.210	51.080	51.080	6,176,703
2025-12-31	51.300	51.400	50.100	50.700	50.700	4,895,419
2025-12-30	51.650	51.690	50.400	50.690	50.690	4,710,114
2025-12-29	52.360	53.120	51.000	51.650	51.650	7,231,681
2025-12-26	54.200	54.200	52.200	53.000	53.000	11,913,138
2025-12-25	49.580	54.230	49.110	54.230	54.230	14,481,465
2025-12-24	47.600	49.660	47.050	49.300	49.300	7,538,332
2025-12-23	46.990	48.200	46.810	47.550	47.550	6,605,488
2025-12-22	44.590	47.240	44.100	47.020	47.020	8,540,934
2025-12-19	44.650	45.000	44.000	44.330	44.330	4,130,260
2025-12-18	44.330	47.270	44.330	44.650	44.650	8,661,787
2025-12-17	43.040	43.800	42.260	43.540	43.540	4,151,470
2025-12-16	44.780	45.490	43.200	43.350	43.350	4,623,033
2025-12-15	45.670	45.870	44.700	44.870	44.870	4,246,982
2025-12-12	44.030	46.660	43.800	45.880	45.880	7,737,215
2025-12-11	45.120	45.970	44.110	44.390	44.390	4,499,538
2025-12-10	45.000	45.540	44.400	45.220	45.220	4,027,071
2025-12-09	45.810	47.150	44.760	45.070	45.070	6,194,088
2025-12-08	44.580	46.330	44.550	45.920	45.920	6,562,376
2025-12-05	43.880	45.470	43.510	44.550	44.550	5,608,457
2025-12-04	45.000	45.430	43.530	43.720	43.720	5,905,851
2025-12-03	46.300	46.860	44.940	45.520	45.520	8,221,758
2025-12-02	43.390	48.110	42.150	46.080	46.080	13,883,219
2025-12-01	44.870	44.970	42.800	43.740	43.740	7,196,880
2025-11-28	42.810	46.000	42.650	44.860	44.860	6,633,842
2025-11-27	42.960	44.700	42.680	43.180	43.180	4,139,090
2025-11-26	42.390	43.800	42.140	43.000	43.000	3,516,658
2025-11-25	43.310	43.310	42.200	42.530	42.530	2,951,796
2025-11-24	42.180	43.380	41.770	42.750	42.750	2,724,921
2025-11-21	43.950	43.950	42.030	42.030	42.030	3,446,709
2025-11-20	44.440	45.180	43.790	44.250	44.250	2,721,077
2025-11-19	45.710	46.150	44.180	44.360	44.360	3,025,300
2025-11-18	45.300	46.200	44.940	45.710	45.710	2,858,234
2025-11-17	45.050	45.500	44.450	45.450	45.450	3,140,147
2025-11-14	45.760	46.050	45.380	45.400	45.400	2,461,463
2025-11-13	46.040	46.640	45.900	46.300	46.300	2,290,740
2025-11-12	46.720	46.810	45.300	46.220	46.220	2,968,840
2025-11-11	46.700	48.080	46.550	46.700	46.700	3,922,440
2025-11-10	46.850	47.170	45.700	46.780	46.780	3,858,587
2025-11-07	47.170	47.470	46.200	46.650	46.650	2,717,542
2025-11-06	47.010	47.680	46.560	47.500	47.500	3,037,875
2025-11-05	48.190	48.390	46.880	46.990	46.990	4,049,845
2025-11-04	50.140	50.460	48.180	48.670	48.670	3,975,939
2025-11-03	50.170	51.180	49.700	50.610	50.610	5,470,878
2025-10-31	47.660	50.960	47.400	49.810	49.810	7,011,443
2025-10-30	48.250	48.490	46.740	47.380	47.380	4,619,606
2025-10-29	49.430	49.630	48.300	48.540	48.540	4,190,172
2025-10-28	48.870	50.050	48.710	49.380	49.380	3,720,115

← NewerPage 4 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.