Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.800	45.960	42.750	43.560	43.560	12,653,166
2025-07-24	43.500	45.380	43.400	44.800	44.800	11,880,990
2025-07-23	40.790	45.390	40.000	44.690	44.690	19,830,281
2025-07-22	38.960	41.900	38.960	41.260	41.260	12,394,412
2025-07-21	38.580	39.720	38.310	39.040	39.040	6,064,181
2025-07-18	38.000	39.190	37.940	38.960	38.960	7,660,048
2025-07-17	36.990	39.080	36.700	38.170	38.170	11,499,682
2025-07-16	36.530	37.190	36.480	36.840	36.840	4,716,730
2025-07-15	36.190	37.260	35.950	36.870	36.870	6,899,663
2025-07-14	36.660	36.890	35.900	36.740	36.740	5,574,576
2025-07-11	35.940	37.100	35.300	36.700	36.700	9,867,638
2025-07-10	38.520	38.780	36.160	36.170	36.170	12,339,433
2025-07-09	41.120	41.500	38.700	38.850	38.850	14,383,441
2025-07-08	41.810	42.120	41.090	41.500	41.500	5,621,759
2025-07-07	43.680	43.790	41.010	42.200	42.200	6,326,446
2025-07-04	42.580	43.240	42.120	42.980	42.980	4,511,230
2025-07-03	41.930	42.580	41.810	42.580	42.580	4,339,604
2025-07-02	43.000	43.190	40.930	42.030	42.030	7,498,892
2025-07-01	43.150	43.800	43.000	43.190	43.190	5,246,168
2025-06-30	43.500	45.560	42.880	43.280	43.280	11,770,071
2025-06-27	43.190	43.900	42.200	43.470	43.470	7,366,517
2025-06-26	43.780	44.930	43.100	43.150	43.150	5,678,273
2025-06-25	43.880	44.770	43.630	43.730	43.730	5,641,217
2025-06-24	43.570	45.080	43.570	44.120	44.120	5,828,312
2025-06-23	44.110	45.100	43.310	43.920	43.920	6,712,865
2025-06-20	46.970	46.970	42.020	45.000	45.000	10,307,371
2025-06-19	46.960	48.980	45.500	46.000	46.000	8,459,907
2025-06-18	45.620	47.490	45.120	47.000	47.000	7,041,092
2025-06-17	47.500	48.100	45.370	46.080	46.080	9,320,196
2025-06-16	44.600	48.470	44.300	47.500	47.500	11,840,573
2025-06-13	46.630	46.910	44.820	45.010	45.010	6,500,634
2025-06-12	45.500	47.210	43.960	46.990	46.990	9,039,490
2025-06-11	46.420	46.780	45.800	45.930	45.930	6,607,935
2025-06-10	47.480	47.800	46.130	46.420	46.420	9,198,208
2025-06-09	46.780	48.090	46.350	47.480	47.480	9,556,121
2025-06-06	46.910	47.850	44.740	46.310	46.310	11,859,121
2025-06-05	49.500	49.500	45.950	46.690	46.690	15,806,449
2025-06-04	50.000	52.800	48.200	49.440	49.440	16,549,823
2025-06-03	56.990	56.990	51.780	51.780	51.780	14,745,557
2025-05-30	53.500	57.530	51.510	57.530	57.530	17,488,465
2025-05-29	50.550	52.980	50.500	52.300	52.300	11,364,916
2025-05-28	71.100	73.850	70.510	72.050	51.393	13,223,842
2025-05-27	67.400	72.680	66.700	71.190	50.779	14,366,567
2025-05-26	65.760	69.020	65.760	67.400	48.076	9,822,164
2025-05-23	68.400	68.510	66.610	66.720	47.591	11,456,474
2025-05-22	67.790	68.580	64.900	67.650	48.254	10,894,408
2025-05-21	69.000	69.000	66.200	67.860	48.404	9,905,135
2025-05-20	71.900	72.000	65.700	67.920	48.447	17,799,762
2025-05-19	72.020	73.690	68.890	71.810	51.222	19,401,516
2025-05-16	66.990	73.980	66.190	71.990	51.350	21,777,988
2025-05-15	67.970	67.970	64.200	67.250	47.969	15,442,389
2025-05-14	60.200	66.570	60.190	66.570	47.484	9,054,137
2025-05-13	62.230	62.300	58.610	60.520	43.169	9,669,380
2025-05-12	57.280	61.110	57.000	60.400	43.083	12,596,731
2025-05-09	58.010	60.410	56.320	56.860	40.558	10,856,203
2025-05-08	59.000	60.880	57.050	58.360	41.628	12,055,852
2025-05-07	58.300	59.750	57.110	59.460	42.413	14,099,047
2025-05-06	56.860	58.160	55.200	57.050	40.693	18,235,345
2025-04-30	62.880	64.330	54.100	54.360	38.775	22,184,821
2025-04-29	54.000	59.400	53.800	59.400	42.370	12,406,753

← NewerPage 6 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.