Sinostone Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20.950 | 22.000 | 20.950 | 21.940 | 15.650 | 2,503,547 |
| 2025-01-23 | 21.250 | 21.480 | 20.880 | 21.120 | 15.065 | 1,795,795 |
| 2025-01-22 | 21.170 | 21.500 | 20.970 | 21.020 | 14.994 | 1,163,283 |
| 2025-01-21 | 21.590 | 21.750 | 21.020 | 21.380 | 15.250 | 1,691,340 |
| 2025-01-20 | 21.780 | 22.150 | 20.920 | 21.470 | 15.314 | 2,649,980 |
| 2025-01-17 | 20.670 | 21.150 | 20.620 | 21.100 | 15.051 | 1,529,200 |
| 2025-01-16 | 21.190 | 21.290 | 20.530 | 20.790 | 14.829 | 1,764,648 |
| 2025-01-15 | 20.730 | 21.250 | 20.590 | 20.990 | 14.972 | 2,742,016 |
| 2025-01-14 | 19.740 | 20.630 | 19.740 | 20.630 | 14.715 | 2,721,275 |
| 2025-01-13 | 19.700 | 19.850 | 19.150 | 19.770 | 14.102 | 1,883,835 |
| 2025-01-10 | 20.840 | 20.850 | 19.740 | 19.740 | 14.080 | 2,872,629 |
| 2025-01-09 | 20.880 | 21.190 | 20.790 | 20.830 | 14.858 | 1,856,549 |
| 2025-01-08 | 21.250 | 21.380 | 20.520 | 21.040 | 15.008 | 1,918,820 |
| 2025-01-07 | 20.660 | 21.530 | 20.610 | 21.310 | 15.200 | 2,692,760 |
| 2025-01-06 | 21.010 | 21.170 | 20.250 | 20.660 | 14.737 | 2,446,876 |
| 2025-01-03 | 22.810 | 23.040 | 20.850 | 20.980 | 14.965 | 4,652,627 |
| 2025-01-02 | 23.380 | 23.510 | 22.510 | 22.800 | 16.263 | 3,671,925 |
| 2024-12-31 | 24.340 | 24.560 | 23.360 | 23.380 | 16.677 | 3,455,100 |
| 2024-12-30 | 25.010 | 25.320 | 24.200 | 24.340 | 17.362 | 4,699,268 |
| 2024-12-27 | 25.060 | 25.310 | 24.800 | 24.960 | 17.804 | 3,988,322 |
| 2024-12-26 | 25.250 | 25.550 | 24.910 | 25.110 | 17.911 | 5,082,866 |
| 2024-12-25 | 25.770 | 25.780 | 24.850 | 25.280 | 18.032 | 7,076,218 |
| 2024-12-24 | 25.250 | 27.280 | 25.110 | 26.190 | 18.681 | 12,105,370 |
| 2024-12-23 | 25.060 | 25.850 | 25.030 | 25.260 | 18.018 | 8,758,790 |
| 2024-12-20 | 25.010 | 25.670 | 24.990 | 25.350 | 18.082 | 8,494,472 |
| 2024-12-19 | 24.880 | 25.440 | 24.710 | 24.970 | 17.811 | 12,445,284 |
| 2024-12-18 | 23.100 | 25.260 | 22.860 | 25.260 | 18.018 | 6,119,033 |
| 2024-12-17 | 23.910 | 24.350 | 22.810 | 22.960 | 16.377 | 5,095,440 |
| 2024-12-16 | 23.520 | 24.870 | 23.380 | 23.860 | 17.019 | 5,760,237 |
| 2024-12-13 | 24.250 | 24.440 | 23.480 | 23.520 | 16.777 | 4,903,845 |
| 2024-12-12 | 23.410 | 24.970 | 23.330 | 24.460 | 17.447 | 8,331,723 |
| 2024-12-11 | 23.200 | 23.390 | 23.140 | 23.390 | 16.684 | 2,588,031 |
| 2024-12-10 | 23.730 | 23.750 | 23.210 | 23.250 | 16.584 | 3,691,373 |
| 2024-12-09 | 23.450 | 23.640 | 22.890 | 23.100 | 16.477 | 3,502,314 |
| 2024-12-06 | 23.380 | 23.820 | 23.280 | 23.450 | 16.727 | 4,683,749 |
| 2024-12-05 | 23.160 | 23.410 | 22.990 | 23.360 | 16.663 | 3,225,863 |
| 2024-12-04 | 23.380 | 23.820 | 22.880 | 23.370 | 16.670 | 4,827,887 |
| 2024-12-03 | 23.200 | 23.550 | 22.850 | 23.410 | 16.698 | 3,893,814 |
| 2024-12-02 | 22.950 | 23.290 | 22.730 | 23.200 | 16.548 | 4,364,943 |
| 2024-11-29 | 23.060 | 23.400 | 22.800 | 22.930 | 16.356 | 4,890,961 |
| 2024-11-28 | 23.440 | 23.610 | 22.930 | 23.090 | 16.470 | 3,309,497 |
| 2024-11-27 | 22.880 | 23.900 | 21.900 | 23.580 | 16.820 | 5,522,780 |
| 2024-11-26 | 22.970 | 23.450 | 22.800 | 22.880 | 16.320 | 3,597,202 |
| 2024-11-25 | 23.180 | 23.430 | 22.560 | 22.950 | 16.370 | 4,733,146 |
| 2024-11-22 | 25.170 | 25.200 | 23.560 | 23.560 | 16.805 | 6,872,262 |
| 2024-11-21 | 25.650 | 26.000 | 25.050 | 25.090 | 17.897 | 7,685,262 |
| 2024-11-20 | 25.270 | 26.650 | 24.780 | 26.180 | 18.674 | 13,820,560 |
| 2024-11-19 | 24.640 | 27.050 | 23.860 | 26.680 | 19.031 | 14,803,707 |
| 2024-11-18 | 25.680 | 26.100 | 24.260 | 24.590 | 17.540 | 12,280,202 |
| 2024-11-15 | 23.000 | 25.400 | 22.830 | 25.400 | 18.118 | 8,073,245 |
| 2024-11-14 | 24.300 | 24.600 | 22.960 | 23.090 | 16.470 | 4,154,810 |
| 2024-11-13 | 23.880 | 24.290 | 23.580 | 24.190 | 17.255 | 3,234,280 |
| 2024-11-12 | 24.100 | 24.500 | 23.610 | 24.000 | 17.119 | 5,934,504 |
| 2024-11-11 | 22.630 | 24.460 | 22.560 | 24.300 | 17.333 | 9,361,524 |
| 2024-11-08 | 23.420 | 23.550 | 22.610 | 22.860 | 16.306 | 6,889,367 |
| 2024-11-07 | 22.870 | 23.300 | 22.600 | 23.210 | 16.556 | 7,087,565 |
| 2024-11-06 | 23.150 | 23.290 | 22.460 | 22.850 | 16.299 | 7,312,093 |
| 2024-11-05 | 23.300 | 23.680 | 22.690 | 23.220 | 16.563 | 12,661,447 |
| 2024-11-04 | 20.990 | 22.580 | 20.350 | 22.580 | 16.106 | 6,893,367 |
| 2024-11-01 | 21.300 | 21.490 | 20.400 | 20.530 | 14.644 | 4,133,893 |
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.