Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	20.870	22.200	20.800	21.470	15.314	5,522,680
2024-10-30	21.020	21.420	20.630	20.920	14.922	3,746,303
2024-10-29	22.100	22.180	21.280	21.310	15.200	4,127,246
2024-10-28	21.980	22.130	21.660	22.070	15.742	4,580,538
2024-10-25	21.240	22.160	21.160	22.150	15.799	6,567,031
2024-10-24	21.730	21.730	21.110	21.250	15.158	3,194,776
2024-10-23	21.540	22.010	21.300	21.750	15.514	5,680,045
2024-10-22	21.120	21.500	21.000	21.500	15.336	3,567,797
2024-10-21	21.250	21.480	21.000	21.220	15.136	4,159,045
2024-10-18	20.940	21.530	20.760	21.250	15.158	3,688,937
2024-10-17	21.700	21.790	20.920	20.940	14.936	3,283,750
2024-10-16	21.000	21.710	20.800	21.370	15.243	2,408,977
2024-10-15	21.590	21.900	21.150	21.160	15.093	3,256,624
2024-10-14	20.800	22.080	20.560	21.750	15.514	5,391,778
2024-10-11	21.110	21.500	20.370	20.630	14.715	3,849,062
2024-10-10	21.680	22.260	21.380	21.410	15.272	4,756,976
2024-10-09	22.800	23.400	21.650	21.650	15.443	7,383,104
2024-10-08	25.950	25.950	22.500	24.050	17.155	14,939,432
2024-09-30	23.790	23.790	22.080	23.700	16.905	12,495,611
2024-09-27	19.930	21.700	19.930	21.700	15.479	5,606,797
2024-09-26	19.300	19.750	19.120	19.730	14.073	3,111,339
2024-09-25	19.200	19.790	19.200	19.300	13.767	3,506,533
2024-09-24	18.390	19.090	18.350	19.090	13.617	2,846,457
2024-09-23	18.190	18.530	18.000	18.440	13.153	1,445,462
2024-09-20	18.520	18.560	18.050	18.180	12.968	1,903,907
2024-09-19	18.320	18.680	18.150	18.570	13.246	2,241,545
2024-09-18	18.450	18.670	17.710	18.270	13.032	2,736,580
2024-09-13	19.030	19.120	18.450	18.450	13.160	3,422,692
2024-09-12	19.630	20.270	18.890	19.030	13.574	5,918,141
2024-09-11	18.730	20.050	18.540	19.730	14.073	7,576,623
2024-09-10	18.790	18.880	18.370	18.770	13.389	1,953,042
2024-09-09	18.600	19.060	18.410	18.650	13.303	2,432,001
2024-09-06	19.300	19.500	18.800	18.890	13.474	2,677,572
2024-09-05	19.600	19.810	19.270	19.470	13.888	3,474,559
2024-09-04	19.210	19.780	18.940	19.590	13.974	5,221,458
2024-09-03	18.720	19.430	18.720	19.400	13.838	3,073,960
2024-09-02	19.300	19.550	18.860	18.890	13.474	2,281,183
2024-08-30	19.330	19.790	18.920	19.460	13.881	3,659,614
2024-08-29	18.840	19.650	18.600	19.410	13.845	3,603,660
2024-08-28	18.570	19.240	18.500	18.860	13.453	2,477,914
2024-08-27	19.170	19.720	18.820	19.120	13.638	2,980,362
2024-08-26	18.990	19.300	18.800	19.180	13.681	2,038,680
2024-08-23	19.120	19.170	18.670	18.800	13.410	1,949,648
2024-08-22	19.670	19.670	18.990	19.050	13.588	2,579,323
2024-08-21	19.200	19.530	19.100	19.410	13.845	2,169,440
2024-08-20	19.750	19.970	19.080	19.210	13.702	3,601,956
2024-08-19	20.430	20.580	19.660	19.740	14.080	5,149,188
2024-08-16	21.520	21.900	20.710	20.800	14.837	3,959,124
2024-08-15	21.350	21.780	20.800	21.570	15.386	4,140,575
2024-08-14	21.280	21.980	21.200	21.500	15.336	6,596,332
2024-08-13	20.180	21.960	20.010	21.280	15.179	6,933,900
2024-08-12	20.360	20.700	20.000	20.170	14.387	2,654,045
2024-08-09	20.650	21.050	20.280	20.350	14.516	3,935,099
2024-08-08	21.570	21.580	20.460	20.540	14.651	5,951,733
2024-08-07	22.000	22.070	21.290	21.800	15.550	5,661,826
2024-08-06	22.080	22.850	21.620	22.200	15.835	8,505,354
2024-08-05	21.120	22.680	20.820	22.370	15.956	11,353,300
2024-08-02	22.120	22.400	21.290	21.330	15.215	6,729,840
2024-08-01	22.200	22.430	21.840	22.430	15.999	9,267,483
2024-07-31	21.760	22.500	21.230	22.230	15.857	11,630,176

← NewerPage 9 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.