Sinostone Guangdong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.540	30.280	27.720	30.160	30.160	5,029,800
2026-10-22	31.430	31.750	29.840	29.840	29.840	2,729,332
2026-10-21	31.200	32.000	31.020	31.450	31.450	2,688,240
2026-10-20	30.600	31.940	29.100	31.000	31.000	3,885,864
2026-10-19	29.580	29.970	28.460	29.530	29.530	3,115,377
2026-10-16	30.600	30.760	29.250	29.720	29.720	3,743,900
2026-10-15	28.680	31.840	28.680	29.900	29.900	4,882,323
2026-10-14	31.650	32.000	30.300	30.320	30.320	3,122,520
2026-10-13	32.280	32.600	30.760	31.700	31.700	4,225,180
2026-10-12	32.630	34.000	32.380	32.940	32.940	3,721,739
2026-10-09	34.970	34.970	31.660	32.780	32.780	6,607,620
2026-10-08	36.140	36.780	34.670	34.920	34.920	4,016,807
2026-09-30	36.870	37.400	35.740	36.180	36.180	3,481,518
2026-09-29	36.920	37.470	36.310	36.780	36.780	3,359,443
2026-09-28	38.260	38.270	36.160	37.000	37.000	6,189,773
2026-09-24	38.660	39.480	37.830	38.270	38.270	7,974,635
2026-09-23	38.550	39.080	37.830	38.830	38.830	7,023,174
2026-09-22	38.580	38.800	37.640	38.650	38.650	7,802,010
2026-09-21	37.780	38.700	36.800	38.310	38.310	11,057,767
2026-09-18	34.830	37.980	34.700	37.980	37.980	8,990,322
2026-09-17	36.010	36.120	34.520	34.530	34.530	6,053,600
2026-09-16	35.690	36.560	34.850	36.190	36.190	6,736,728
2026-09-15	35.370	35.980	34.280	35.470	35.470	8,444,116
2026-09-14	31.850	35.020	31.600	35.020	35.020	5,868,400
2026-09-11	32.190	32.310	30.940	31.840	31.840	2,772,107
2026-09-10	32.710	33.190	32.000	32.500	32.500	2,249,700
2026-09-09	33.080	33.550	32.820	33.000	33.000	2,070,100
2026-09-08	33.450	33.530	32.910	33.080	33.080	2,630,020
2026-09-07	33.660	33.800	33.300	33.420	33.420	2,120,754
2026-09-04	34.990	35.250	33.240	33.510	33.510	2,876,100
2026-09-03	34.190	35.100	34.190	34.600	34.600	3,162,718
2026-09-02	33.090	34.430	32.710	33.990	33.990	3,612,282
2026-09-01	34.800	34.840	33.400	33.540	33.540	3,246,400
2026-08-31	33.090	35.180	33.030	34.980	34.980	4,430,100
2026-08-28	34.060	34.600	33.550	33.710	33.710	2,915,158
2026-08-27	33.010	34.750	32.950	34.220	34.220	3,556,713
2026-08-26	33.000	33.680	32.520	33.150	33.150	2,364,600
2026-08-25	32.300	32.980	32.050	32.820	32.820	2,401,088
2026-08-24	33.610	33.800	32.110	32.800	32.800	3,018,231
2026-08-21	33.120	34.100	32.610	33.700	33.700	2,615,024
2026-08-20	33.500	33.860	33.000	33.690	33.690	2,461,791
2026-08-19	34.740	34.800	32.850	32.980	32.980	3,640,933
2026-08-18	35.920	35.920	34.880	35.180	35.180	2,943,976
2026-08-17	35.030	35.920	34.710	35.800	35.800	2,976,108
2026-08-14	34.600	35.510	34.600	35.200	35.200	2,933,567
2026-08-13	36.040	36.150	34.550	34.600	34.600	4,273,100
2026-08-12	35.000	37.070	34.740	35.980	35.980	5,527,840
2026-08-11	34.580	35.390	33.920	34.710	34.710	3,006,038
2026-08-10	35.500	35.800	34.250	34.880	34.880	3,580,822
2026-08-07	34.660	35.750	33.570	35.680	35.680	4,473,533
2026-08-06	34.420	34.950	33.970	34.670	34.670	3,888,520
2026-08-05	33.200	35.110	33.000	34.570	34.570	5,461,580
2026-08-04	31.400	33.390	30.700	33.180	33.180	6,184,769
2026-08-03	31.360	32.220	30.960	31.250	31.250	4,837,645
2026-07-31	32.590	32.770	31.560	31.690	31.690	4,623,019
2026-07-30	32.940	33.380	31.150	31.150	31.150	5,447,460
2026-07-29	35.570	35.720	32.680	33.260	33.260	6,632,538
2026-07-28	36.030	37.330	35.130	35.300	35.300	6,802,853
2026-07-27	32.920	35.150	32.680	35.110	35.110	5,938,974
2026-07-24	32.680	33.350	32.350	32.900	32.900	3,328,022

Page 1 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.