Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.140	50.800	48.710	49.100	49.100	4,758,180
2025-10-24	48.320	49.900	48.320	49.670	49.670	3,928,551
2025-10-23	49.160	49.490	47.330	48.360	48.360	4,612,284
2025-10-22	50.000	50.260	49.230	49.320	49.320	3,128,907
2025-10-21	49.450	50.660	49.120	50.070	50.070	4,406,654
2025-10-20	51.020	51.480	48.890	49.460	49.460	5,821,721
2025-10-17	52.800	53.020	50.590	50.680	50.680	5,276,608
2025-10-16	55.000	55.520	52.680	52.950	52.950	5,202,066
2025-10-15	54.880	55.370	54.020	54.980	54.980	3,535,981
2025-10-14	57.650	58.450	54.600	54.860	54.860	6,928,342
2025-10-13	54.830	58.980	53.020	57.640	57.640	8,710,164
2025-10-10	57.160	57.750	56.200	56.600	56.600	5,847,992
2025-10-09	60.090	60.090	57.000	57.150	57.150	11,552,639
2025-09-30	61.580	61.580	59.510	60.590	60.590	8,715,240
2025-09-29	57.810	60.770	57.810	60.580	60.580	9,561,777
2025-09-26	61.000	62.860	59.380	59.690	59.690	10,369,618
2025-09-25	60.720	62.060	59.200	61.430	61.430	15,684,027
2025-09-24	56.000	62.810	55.600	60.650	60.650	22,819,495
2025-09-23	57.790	58.870	54.600	57.100	57.100	13,614,398
2025-09-22	56.180	57.270	54.750	57.000	57.000	11,678,502
2025-09-19	53.610	58.080	53.610	56.180	56.180	16,563,776
2025-09-18	54.950	55.690	53.080	53.080	53.080	11,739,803
2025-09-17	52.540	57.790	52.540	55.730	55.730	17,336,240
2025-09-16	52.520	53.240	51.950	52.540	52.540	6,042,114
2025-09-15	53.500	54.590	52.830	53.000	53.000	6,455,133
2025-09-12	54.040	54.260	52.860	53.110	53.110	5,607,680
2025-09-11	52.900	54.750	52.550	54.080	54.080	5,618,201
2025-09-10	53.540	54.250	53.000	53.230	53.230	4,354,537
2025-09-09	55.880	55.880	53.580	53.740	53.740	5,319,540
2025-09-08	55.700	56.290	54.850	55.880	55.880	6,068,073
2025-09-05	52.770	57.490	52.410	56.370	56.370	10,632,487
2025-09-04	55.420	55.790	52.000	52.960	52.960	8,700,407
2025-09-03	56.590	57.260	54.850	55.530	55.530	7,462,510
2025-09-02	59.030	59.130	56.200	56.820	56.820	10,587,305
2025-09-01	57.990	59.940	56.170	59.350	59.350	11,668,579
2025-08-29	59.000	59.710	58.000	58.690	58.690	10,046,710
2025-08-28	58.520	59.400	56.500	58.900	58.900	14,053,569
2025-08-27	61.430	63.170	58.500	58.510	58.510	16,454,145
2025-08-26	62.980	64.900	61.000	61.010	61.010	22,669,607
2025-08-25	58.700	61.490	56.480	61.490	61.490	18,748,681
2025-08-22	55.100	56.860	54.210	55.900	55.900	16,705,811
2025-08-21	51.330	55.550	51.330	54.210	54.210	17,606,865
2025-08-20	55.570	55.570	51.310	52.030	52.030	15,239,143
2025-08-19	54.250	57.380	53.730	55.570	55.570	17,934,160
2025-08-18	52.280	55.930	50.500	53.700	53.700	19,793,285
2025-08-15	56.880	58.580	51.210	52.340	52.340	28,179,179
2025-08-14	52.000	54.130	48.650	53.340	53.340	21,629,329
2025-08-13	46.050	50.380	45.020	49.600	49.600	19,205,813
2025-08-12	44.490	46.850	43.600	45.800	45.800	14,756,743
2025-08-11	41.600	44.480	41.060	44.450	44.450	11,337,133
2025-08-08	42.900	43.200	41.240	41.610	41.610	6,792,055
2025-08-07	41.500	43.280	40.920	42.890	42.890	10,958,631
2025-08-06	40.430	42.090	40.010	41.290	41.290	6,924,401
2025-08-05	41.430	42.380	39.760	40.490	40.490	6,781,821
2025-08-04	40.030	41.950	39.950	41.520	41.520	5,015,079
2025-08-01	40.940	42.490	40.940	41.530	41.530	5,383,580
2025-07-31	41.800	42.460	40.750	40.930	40.930	4,585,102
2025-07-30	42.330	42.390	41.410	41.960	41.960	5,268,852
2025-07-29	43.010	43.580	42.010	42.330	42.330	7,782,265
2025-07-28	43.000	44.560	41.890	43.390	43.390	9,703,054

← NewerPage 5 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.