Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.750 | 5.800 | 5.520 | 5.630 | 5.630 | 22,624,800 |
| 2024-04-29 | 5.580 | 5.800 | 5.560 | 5.800 | 5.800 | 25,413,008 |
| 2024-04-26 | 5.460 | 5.660 | 5.420 | 5.600 | 5.600 | 24,444,497 |
| 2024-04-25 | 5.600 | 5.850 | 5.530 | 5.570 | 5.570 | 28,171,200 |
| 2024-04-24 | 5.500 | 5.660 | 5.400 | 5.580 | 5.580 | 29,928,300 |
| 2024-04-23 | 5.320 | 5.340 | 5.200 | 5.240 | 5.240 | 14,239,100 |
| 2024-04-22 | 5.610 | 5.640 | 5.200 | 5.270 | 5.270 | 21,647,500 |
| 2024-04-19 | 5.480 | 5.750 | 5.400 | 5.560 | 5.560 | 27,017,100 |
| 2024-04-18 | 5.540 | 5.810 | 5.480 | 5.520 | 5.520 | 44,136,452 |
| 2024-04-17 | 4.850 | 5.540 | 4.850 | 5.540 | 5.540 | 22,801,850 |
| 2024-04-16 | 5.480 | 5.500 | 5.040 | 5.040 | 5.040 | 29,860,100 |
| 2024-04-15 | 6.090 | 6.100 | 5.510 | 5.600 | 5.600 | 32,069,200 |
| 2024-04-12 | 6.160 | 6.230 | 6.060 | 6.080 | 6.080 | 13,990,912 |
| 2024-04-11 | 6.090 | 6.260 | 6.020 | 6.160 | 6.160 | 18,340,150 |
| 2024-04-10 | 6.240 | 6.250 | 5.960 | 6.120 | 6.120 | 26,784,936 |
| 2024-04-09 | 6.310 | 6.430 | 6.190 | 6.270 | 6.270 | 21,840,183 |
| 2024-04-08 | 6.790 | 6.820 | 6.330 | 6.360 | 6.360 | 34,718,576 |
| 2024-04-03 | 7.000 | 7.060 | 6.700 | 6.780 | 6.780 | 28,705,702 |
| 2024-04-02 | 7.200 | 7.270 | 7.020 | 7.060 | 7.060 | 32,067,165 |
| 2024-04-01 | 6.870 | 7.270 | 6.820 | 7.210 | 7.210 | 45,732,036 |
| 2024-03-29 | 6.980 | 7.130 | 6.860 | 6.880 | 6.880 | 19,335,482 |
| 2024-03-28 | 6.700 | 7.170 | 6.660 | 6.970 | 6.970 | 42,015,719 |
| 2024-03-27 | 7.740 | 7.740 | 6.960 | 6.960 | 6.960 | 54,212,777 |
| 2024-03-26 | 7.390 | 7.750 | 6.910 | 7.730 | 7.730 | 60,938,797 |
| 2024-03-25 | 7.480 | 7.900 | 7.460 | 7.490 | 7.490 | 81,896,183 |
| 2024-03-22 | 8.000 | 8.660 | 7.770 | 8.290 | 8.290 | 139,062,748 |
| 2024-03-21 | 7.170 | 7.880 | 7.020 | 7.880 | 7.880 | 102,996,059 |
| 2024-03-20 | 7.090 | 7.210 | 7.010 | 7.160 | 7.160 | 36,617,725 |
| 2024-03-19 | 7.120 | 7.370 | 7.050 | 7.110 | 7.110 | 46,190,110 |
| 2024-03-18 | 6.820 | 7.170 | 6.800 | 7.160 | 7.160 | 58,235,725 |
| 2024-03-15 | 6.830 | 6.840 | 6.620 | 6.760 | 6.760 | 38,653,433 |
| 2024-03-14 | 7.250 | 7.300 | 6.710 | 6.850 | 6.850 | 59,170,503 |
| 2024-03-13 | 7.150 | 7.490 | 7.050 | 7.360 | 7.360 | 64,234,639 |
| 2024-03-12 | 7.340 | 7.460 | 7.160 | 7.320 | 7.320 | 63,665,860 |
| 2024-03-11 | 7.450 | 7.580 | 7.090 | 7.340 | 7.340 | 78,239,127 |
| 2024-03-08 | 8.050 | 8.290 | 7.490 | 7.610 | 7.610 | 116,369,854 |
| 2024-03-07 | 7.150 | 8.020 | 7.120 | 8.020 | 8.020 | 144,884,913 |
| 2024-03-06 | 7.180 | 7.640 | 7.040 | 7.290 | 7.290 | 106,132,701 |
| 2024-03-05 | 7.620 | 8.740 | 7.620 | 7.700 | 7.700 | 155,119,858 |
| 2024-03-04 | 8.470 | 8.470 | 7.010 | 8.470 | 8.470 | 177,350,239 |
| 2024-03-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,347,900 |
| 2024-02-29 | 6.860 | 7.000 | 6.680 | 7.000 | 7.000 | 38,411,410 |
| 2024-02-28 | 6.230 | 6.360 | 5.950 | 6.360 | 6.360 | 93,117,973 |
| 2024-02-27 | 5.340 | 5.780 | 5.220 | 5.780 | 5.780 | 26,512,047 |
| 2024-02-26 | 5.150 | 5.430 | 5.110 | 5.250 | 5.250 | 39,966,300 |
| 2024-02-23 | 5.040 | 5.230 | 4.980 | 5.160 | 5.160 | 43,127,377 |
| 2024-02-22 | 5.000 | 5.130 | 4.790 | 5.100 | 5.100 | 56,543,879 |
| 2024-02-21 | 4.420 | 4.910 | 4.370 | 4.910 | 4.910 | 27,096,264 |
| 2024-02-20 | 4.300 | 4.490 | 4.150 | 4.460 | 4.460 | 30,588,174 |
| 2024-02-19 | 4.060 | 4.280 | 4.050 | 4.280 | 4.280 | 43,026,276 |
| 2024-02-08 | 3.700 | 4.070 | 3.510 | 4.010 | 4.010 | 48,762,371 |
| 2024-02-07 | 4.350 | 4.350 | 3.860 | 3.860 | 3.860 | 46,303,900 |
| 2024-02-06 | 4.350 | 4.530 | 4.280 | 4.290 | 4.290 | 40,517,554 |
| 2024-02-05 | 5.220 | 5.250 | 4.750 | 4.750 | 4.750 | 17,021,000 |
| 2024-02-02 | 5.510 | 5.700 | 5.070 | 5.280 | 5.280 | 28,379,917 |
| 2024-02-01 | 5.780 | 5.820 | 5.420 | 5.540 | 5.540 | 18,515,654 |
| 2024-01-31 | 6.250 | 6.270 | 5.700 | 5.770 | 5.770 | 21,190,170 |
| 2024-01-30 | 6.270 | 6.470 | 6.150 | 6.180 | 6.180 | 18,857,200 |
| 2024-01-29 | 6.710 | 6.890 | 6.460 | 6.480 | 6.480 | 25,938,000 |
| 2024-01-26 | 6.680 | 6.980 | 6.630 | 6.780 | 6.780 | 42,015,532 |
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.