Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.530 | 6.700 | 6.480 | 6.680 | 6.680 | 22,086,610 |
| 2024-01-24 | 6.420 | 6.580 | 6.310 | 6.520 | 6.520 | 21,658,101 |
| 2024-01-23 | 6.340 | 6.430 | 6.240 | 6.410 | 6.410 | 22,273,900 |
| 2024-01-22 | 6.730 | 6.740 | 6.280 | 6.310 | 6.310 | 27,157,240 |
| 2024-01-19 | 6.920 | 6.920 | 6.700 | 6.730 | 6.730 | 26,868,740 |
| 2024-01-18 | 6.920 | 7.040 | 6.730 | 6.930 | 6.930 | 38,623,849 |
| 2024-01-17 | 7.270 | 7.360 | 6.980 | 6.980 | 6.980 | 38,934,995 |
| 2024-01-16 | 7.260 | 7.490 | 7.110 | 7.310 | 7.310 | 49,951,940 |
| 2024-01-15 | 7.200 | 7.370 | 7.100 | 7.260 | 7.260 | 47,818,707 |
| 2024-01-12 | 7.160 | 7.420 | 7.080 | 7.200 | 7.200 | 55,036,870 |
| 2024-01-11 | 7.060 | 7.200 | 7.030 | 7.200 | 7.200 | 24,262,300 |
| 2024-01-10 | 7.150 | 7.160 | 7.020 | 7.040 | 7.040 | 18,621,000 |
| 2024-01-09 | 7.150 | 7.260 | 7.070 | 7.180 | 7.180 | 20,999,270 |
| 2024-01-08 | 7.190 | 7.250 | 7.120 | 7.130 | 7.130 | 23,252,900 |
| 2024-01-05 | 7.420 | 7.470 | 7.120 | 7.170 | 7.170 | 35,671,350 |
| 2024-01-04 | 7.790 | 7.810 | 7.310 | 7.450 | 7.450 | 46,347,200 |
| 2024-01-03 | 7.970 | 8.030 | 7.710 | 7.820 | 7.820 | 38,056,714 |
| 2024-01-02 | 8.150 | 8.160 | 7.940 | 7.970 | 7.970 | 33,109,952 |
| 2023-12-29 | 7.960 | 8.120 | 7.930 | 8.050 | 8.050 | 38,719,585 |
| 2023-12-28 | 8.230 | 8.360 | 7.930 | 7.960 | 7.960 | 58,382,539 |
| 2023-12-27 | 8.160 | 8.470 | 7.680 | 8.310 | 8.310 | 72,146,214 |
| 2023-12-26 | 7.960 | 8.360 | 7.920 | 8.300 | 8.300 | 78,426,124 |
| 2023-12-25 | 8.080 | 8.180 | 7.700 | 8.040 | 8.040 | 69,916,267 |
| 2023-12-22 | 8.490 | 8.720 | 7.950 | 8.190 | 8.190 | 87,165,778 |
| 2023-12-21 | 9.050 | 9.280 | 8.330 | 8.500 | 8.500 | 96,142,014 |
| 2023-12-20 | 9.020 | 9.350 | 8.800 | 9.150 | 9.150 | 106,492,234 |
| 2023-12-19 | 8.840 | 9.090 | 8.710 | 8.710 | 8.710 | 97,895,959 |
| 2023-12-18 | 10.190 | 10.200 | 9.680 | 9.680 | 9.680 | 40,858,900 |
| 2023-12-15 | 10.210 | 10.960 | 10.200 | 10.750 | 10.750 | 146,846,728 |
| 2023-12-14 | 11.200 | 11.700 | 9.910 | 10.210 | 10.210 | 180,427,653 |
| 2023-12-13 | 10.700 | 10.770 | 10.400 | 10.770 | 10.770 | 85,893,807 |
| 2023-12-12 | 8.930 | 9.790 | 8.730 | 9.790 | 9.790 | 126,095,855 |
| 2023-12-11 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 24,798,338 |
| 2023-12-08 | 8.090 | 8.090 | 7.700 | 8.090 | 8.090 | 116,669,721 |
| 2023-12-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 7,136,788 |
| 2023-12-06 | 5.880 | 6.680 | 5.860 | 6.680 | 6.680 | 34,478,034 |
| 2023-12-05 | 5.780 | 6.340 | 5.730 | 6.070 | 6.070 | 51,719,204 |
| 2023-12-04 | 5.740 | 5.810 | 5.690 | 5.760 | 5.760 | 5,979,500 |
| 2023-12-01 | 5.640 | 5.740 | 5.610 | 5.720 | 5.720 | 6,309,400 |
| 2023-11-30 | 5.690 | 5.710 | 5.600 | 5.640 | 5.640 | 3,953,600 |
| 2023-11-29 | 5.810 | 5.810 | 5.660 | 5.690 | 5.690 | 4,656,871 |
| 2023-11-28 | 5.650 | 5.740 | 5.630 | 5.730 | 5.730 | 4,345,400 |
| 2023-11-27 | 5.670 | 5.700 | 5.630 | 5.650 | 5.650 | 3,993,797 |
| 2023-11-24 | 5.700 | 5.740 | 5.650 | 5.690 | 5.690 | 3,281,951 |
| 2023-11-23 | 5.650 | 5.750 | 5.640 | 5.720 | 5.720 | 3,834,100 |
| 2023-11-22 | 5.670 | 5.730 | 5.660 | 5.670 | 5.670 | 3,725,600 |
| 2023-11-21 | 5.650 | 5.770 | 5.640 | 5.680 | 5.680 | 5,265,508 |
| 2023-11-20 | 5.600 | 5.690 | 5.560 | 5.650 | 5.650 | 4,690,300 |
| 2023-11-17 | 5.590 | 5.630 | 5.540 | 5.600 | 5.600 | 3,632,251 |
| 2023-11-16 | 5.530 | 5.630 | 5.530 | 5.590 | 5.590 | 3,289,500 |
| 2023-11-15 | 5.600 | 5.640 | 5.570 | 5.600 | 5.600 | 3,661,700 |
| 2023-11-14 | 5.630 | 5.630 | 5.530 | 5.560 | 5.560 | 2,970,000 |
| 2023-11-13 | 5.520 | 5.600 | 5.500 | 5.590 | 5.590 | 5,242,554 |
| 2023-11-10 | 5.490 | 5.520 | 5.430 | 5.480 | 5.480 | 2,867,161 |
| 2023-11-09 | 5.520 | 5.540 | 5.470 | 5.490 | 5.490 | 2,736,729 |
| 2023-11-08 | 5.540 | 5.560 | 5.500 | 5.530 | 5.530 | 3,510,654 |
| 2023-11-07 | 5.500 | 5.530 | 5.460 | 5.510 | 5.510 | 3,879,200 |
| 2023-11-06 | 5.440 | 5.540 | 5.440 | 5.490 | 5.490 | 5,470,200 |
| 2023-11-03 | 5.460 | 5.480 | 5.420 | 5.430 | 5.430 | 3,571,500 |
| 2023-11-02 | 5.420 | 5.490 | 5.410 | 5.440 | 5.440 | 4,358,400 |
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.