Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.270 | 5.300 | 5.160 | 5.170 | 5.170 | 13,151,756 |
| 2024-07-26 | 5.240 | 5.340 | 5.180 | 5.270 | 5.270 | 18,790,311 |
| 2024-07-25 | 5.160 | 5.350 | 5.110 | 5.290 | 5.290 | 22,863,000 |
| 2024-07-24 | 5.020 | 5.500 | 5.010 | 5.230 | 5.230 | 34,675,379 |
| 2024-07-23 | 5.030 | 5.200 | 4.960 | 5.080 | 5.080 | 17,880,801 |
| 2024-07-22 | 5.050 | 5.070 | 4.970 | 5.010 | 5.010 | 9,145,155 |
| 2024-07-19 | 4.930 | 5.210 | 4.880 | 5.050 | 5.050 | 15,438,700 |
| 2024-07-18 | 4.910 | 5.060 | 4.890 | 4.980 | 4.980 | 11,311,000 |
| 2024-07-17 | 4.980 | 5.270 | 4.960 | 5.040 | 5.040 | 17,352,556 |
| 2024-07-16 | 4.930 | 4.990 | 4.900 | 4.960 | 4.960 | 7,917,000 |
| 2024-07-15 | 5.020 | 5.070 | 4.950 | 4.960 | 4.960 | 13,994,510 |
| 2024-07-12 | 4.930 | 5.400 | 4.890 | 5.120 | 5.120 | 28,238,108 |
| 2024-07-11 | 4.850 | 4.990 | 4.830 | 4.930 | 4.930 | 11,100,060 |
| 2024-07-10 | 4.880 | 4.900 | 4.780 | 4.780 | 4.780 | 10,816,500 |
| 2024-07-09 | 4.950 | 5.000 | 4.750 | 4.980 | 4.980 | 11,087,595 |
| 2024-07-08 | 4.990 | 5.080 | 4.860 | 4.890 | 4.890 | 9,197,800 |
| 2024-07-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-07-04 | 5.130 | 5.160 | 4.900 | 4.910 | 4.910 | 12,002,100 |
| 2024-07-03 | 5.260 | 5.270 | 5.100 | 5.110 | 5.110 | 11,225,400 |
| 2024-07-02 | 5.260 | 5.300 | 5.220 | 5.250 | 5.250 | 11,104,800 |
| 2024-07-01 | 5.210 | 5.270 | 5.150 | 5.270 | 5.270 | 15,254,622 |
| 2024-06-28 | 5.250 | 5.330 | 5.190 | 5.210 | 5.210 | 18,883,600 |
| 2024-06-27 | 5.500 | 5.600 | 5.200 | 5.210 | 5.210 | 33,748,479 |
| 2024-06-26 | 4.860 | 5.370 | 4.740 | 5.370 | 5.370 | 17,581,579 |
| 2024-06-25 | 4.900 | 4.970 | 4.820 | 4.880 | 4.880 | 8,211,956 |
| 2024-06-24 | 5.080 | 5.080 | 4.860 | 4.870 | 4.870 | 13,787,400 |
| 2024-06-21 | 5.080 | 5.190 | 4.990 | 5.130 | 5.130 | 9,628,800 |
| 2024-06-20 | 5.160 | 5.280 | 5.080 | 5.090 | 5.090 | 14,226,600 |
| 2024-06-19 | 5.220 | 5.280 | 5.160 | 5.200 | 5.200 | 13,081,200 |
| 2024-06-18 | 5.110 | 5.200 | 5.090 | 5.170 | 5.170 | 10,502,301 |
| 2024-06-17 | 5.050 | 5.260 | 5.000 | 5.110 | 5.110 | 12,852,800 |
| 2024-06-14 | 5.150 | 5.150 | 5.020 | 5.100 | 5.100 | 6,867,700 |
| 2024-06-13 | 5.190 | 5.260 | 5.090 | 5.100 | 5.100 | 10,824,500 |
| 2024-06-12 | 5.110 | 5.180 | 5.070 | 5.170 | 5.170 | 11,380,334 |
| 2024-06-11 | 5.250 | 5.260 | 4.980 | 5.090 | 5.090 | 13,816,166 |
| 2024-06-07 | 4.880 | 5.350 | 4.880 | 5.240 | 5.240 | 26,373,430 |
| 2024-06-06 | 5.100 | 5.210 | 4.800 | 4.860 | 4.860 | 18,977,756 |
| 2024-06-05 | 5.350 | 5.350 | 5.130 | 5.140 | 5.140 | 10,441,200 |
| 2024-06-04 | 5.420 | 5.420 | 5.210 | 5.290 | 5.290 | 12,025,100 |
| 2024-06-03 | 5.600 | 5.600 | 5.310 | 5.390 | 5.390 | 14,058,327 |
| 2024-05-31 | 5.620 | 5.630 | 5.520 | 5.550 | 5.550 | 10,444,300 |
| 2024-05-30 | 5.600 | 5.760 | 5.510 | 5.630 | 5.630 | 13,823,500 |
| 2024-05-29 | 5.650 | 5.730 | 5.580 | 5.640 | 5.640 | 11,722,800 |
| 2024-05-28 | 5.750 | 5.750 | 5.570 | 5.600 | 5.600 | 11,680,763 |
| 2024-05-27 | 5.680 | 5.740 | 5.500 | 5.720 | 5.720 | 16,250,100 |
| 2024-05-24 | 5.890 | 5.940 | 5.660 | 5.680 | 5.680 | 21,119,500 |
| 2024-05-23 | 6.180 | 6.200 | 5.830 | 5.890 | 5.890 | 29,803,101 |
| 2024-05-22 | 6.120 | 6.320 | 6.100 | 6.250 | 6.250 | 29,328,839 |
| 2024-05-21 | 6.140 | 6.240 | 6.040 | 6.110 | 6.110 | 16,531,400 |
| 2024-05-20 | 6.270 | 6.270 | 6.140 | 6.180 | 6.180 | 22,495,279 |
| 2024-05-17 | 6.290 | 6.300 | 6.110 | 6.260 | 6.260 | 32,445,300 |
| 2024-05-16 | 6.020 | 6.450 | 6.020 | 6.330 | 6.330 | 48,716,154 |
| 2024-05-15 | 6.050 | 6.150 | 5.950 | 6.010 | 6.010 | 22,593,500 |
| 2024-05-14 | 6.130 | 6.250 | 6.020 | 6.110 | 6.110 | 31,258,999 |
| 2024-05-13 | 6.040 | 6.480 | 5.910 | 6.280 | 6.280 | 47,367,714 |
| 2024-05-10 | 6.460 | 6.490 | 6.120 | 6.170 | 6.170 | 50,780,314 |
| 2024-05-09 | 6.520 | 6.840 | 6.290 | 6.560 | 6.560 | 77,787,307 |
| 2024-05-08 | 6.480 | 6.960 | 6.350 | 6.880 | 6.880 | 101,938,313 |
| 2024-05-07 | 5.760 | 6.330 | 5.750 | 6.330 | 6.330 | 55,412,609 |
| 2024-05-06 | 5.650 | 5.820 | 5.650 | 5.750 | 5.750 | 19,820,778 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.