Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	55.130	56.330	53.800	54.000	38.518	15,931,256
2025-04-25	54.910	55.250	49.860	54.050	38.554	23,029,066
2025-04-24	56.600	58.300	53.720	55.400	39.517	22,047,926
2025-04-23	58.850	60.000	53.250	55.900	39.873	35,308,562
2025-04-22	55.280	58.750	54.830	58.750	41.906	11,937,353
2025-04-21	49.000	53.410	47.410	53.410	38.097	31,218,871
2025-04-18	51.970	52.480	48.440	48.550	34.631	29,791,874
2025-04-17	52.010	54.500	51.160	51.530	36.756	31,776,217
2025-04-16	55.280	55.550	51.290	52.010	37.098	35,198,331
2025-04-15	54.010	55.940	52.320	55.290	39.438	40,028,703
2025-04-14	50.920	55.290	50.000	55.290	39.438	49,215,042
2025-04-11	50.960	53.980	48.970	50.260	35.850	43,628,925
2025-04-10	48.980	51.100	46.680	50.160	35.779	40,891,834
2025-04-09	49.960	51.870	46.990	51.870	36.999	37,002,414
2025-04-08	47.150	47.150	46.300	47.150	33.632	45,508,125
2025-04-07	42.860	42.860	42.860	42.860	30.572	4,124,066
2025-04-03	38.960	38.960	38.960	38.960	27.790	1,908,006
2025-04-02	35.420	35.420	35.420	35.420	25.265	441,280
2025-04-01	32.200	32.200	32.200	32.200	22.968	875,729
2025-03-31	29.270	29.270	29.270	29.270	20.878	0
2025-03-28	29.270	29.270	29.270	29.270	20.878	0
2025-03-27	27.600	29.510	27.300	29.270	20.878	15,909,685
2025-03-26	26.390	27.910	26.390	27.460	19.587	8,416,164
2025-03-25	26.450	26.550	25.610	26.430	18.852	3,944,402
2025-03-24	27.300	27.310	25.600	26.070	18.596	10,757,395
2025-03-21	26.210	27.980	25.700	27.900	19.901	11,755,742
2025-03-20	26.210	26.480	26.030	26.220	18.703	4,833,500
2025-03-19	25.890	26.380	25.620	26.210	18.695	4,578,225
2025-03-18	25.970	26.530	25.680	25.930	18.496	6,521,244
2025-03-17	25.440	26.190	25.420	25.920	18.489	5,981,406
2025-03-14	25.800	26.030	25.420	25.490	18.182	4,484,620
2025-03-13	24.990	25.990	24.920	25.800	18.403	6,924,983
2025-03-12	24.500	25.150	24.100	24.870	17.740	4,316,022
2025-03-11	24.000	24.690	23.960	24.280	17.319	4,080,256
2025-03-10	23.320	24.560	23.300	24.360	17.376	5,745,941
2025-03-07	23.400	23.650	23.170	23.320	16.634	1,945,837
2025-03-06	23.510	23.700	23.350	23.460	16.734	1,939,084
2025-03-05	23.240	23.480	23.040	23.350	16.656	1,986,703
2025-03-04	22.800	23.450	22.620	23.250	16.584	2,028,964
2025-03-03	22.480	23.350	22.480	22.830	16.285	2,230,869
2025-02-28	23.330	23.350	22.370	22.400	15.978	2,470,944
2025-02-27	23.480	23.770	22.900	23.410	16.698	3,091,489
2025-02-26	23.370	23.950	23.370	23.500	16.762	2,364,880
2025-02-25	23.010	23.670	22.710	23.460	16.734	3,492,526
2025-02-24	23.950	24.100	22.940	23.110	16.484	5,445,032
2025-02-21	22.950	24.380	22.920	24.060	17.162	7,182,117
2025-02-20	22.320	23.290	22.130	23.170	16.527	2,884,467
2025-02-19	22.100	22.530	22.000	22.380	15.964	1,963,599
2025-02-18	23.040	23.290	21.830	21.990	15.685	3,399,316
2025-02-17	22.790	23.280	22.790	22.980	16.392	2,067,916
2025-02-14	22.890	23.200	22.640	22.780	16.249	2,079,420
2025-02-13	23.360	23.500	22.800	22.820	16.277	1,908,690
2025-02-12	23.200	23.870	22.900	23.390	16.684	1,943,261
2025-02-11	23.220	23.580	22.880	23.180	16.534	2,022,580
2025-02-10	22.240	23.300	22.060	23.250	16.584	4,057,676
2025-02-07	22.380	22.520	21.910	22.280	15.892	3,406,405
2025-02-06	22.180	22.390	22.000	22.380	15.964	1,680,158
2025-02-05	22.880	22.920	21.910	22.270	15.885	2,033,750
2025-01-27	22.000	23.500	21.950	22.770	16.242	4,550,506
2025-01-24	20.950	22.000	20.950	21.940	15.650	2,503,547

← NewerPage 7 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.