Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.450 | 5.480 | 5.410 | 5.470 | 5.470 | 4,842,900 |
| 2023-10-31 | 5.450 | 5.450 | 5.390 | 5.430 | 5.430 | 4,037,046 |
| 2023-10-30 | 5.420 | 5.500 | 5.370 | 5.430 | 5.430 | 7,383,451 |
| 2023-10-27 | 5.430 | 5.550 | 5.390 | 5.490 | 5.490 | 5,338,200 |
| 2023-10-26 | 5.500 | 5.530 | 5.410 | 5.430 | 5.430 | 6,694,886 |
| 2023-10-25 | 5.430 | 5.590 | 5.420 | 5.510 | 5.510 | 14,746,042 |
| 2023-10-24 | 5.120 | 5.300 | 5.080 | 5.300 | 5.300 | 6,017,534 |
| 2023-10-23 | 5.220 | 5.220 | 5.030 | 5.080 | 5.080 | 4,082,800 |
| 2023-10-20 | 5.210 | 5.290 | 5.200 | 5.240 | 5.240 | 2,035,951 |
| 2023-10-19 | 5.230 | 5.310 | 5.180 | 5.230 | 5.230 | 2,976,851 |
| 2023-10-18 | 5.320 | 5.350 | 5.220 | 5.230 | 5.230 | 3,363,504 |
| 2023-10-17 | 5.390 | 5.410 | 5.300 | 5.310 | 5.310 | 3,675,251 |
| 2023-10-16 | 5.340 | 5.410 | 5.330 | 5.390 | 5.390 | 3,218,251 |
| 2023-10-13 | 5.390 | 5.390 | 5.310 | 5.320 | 5.320 | 4,190,951 |
| 2023-10-12 | 5.360 | 5.420 | 5.340 | 5.410 | 5.410 | 3,653,200 |
| 2023-10-11 | 5.390 | 5.390 | 5.310 | 5.360 | 5.360 | 3,031,351 |
| 2023-10-10 | 5.400 | 5.430 | 5.360 | 5.380 | 5.380 | 3,699,100 |
| 2023-10-09 | 5.520 | 5.530 | 5.350 | 5.380 | 5.380 | 7,119,757 |
| 2023-09-28 | 5.440 | 5.560 | 5.440 | 5.520 | 5.520 | 5,091,306 |
| 2023-09-27 | 5.430 | 5.490 | 5.410 | 5.430 | 5.430 | 3,665,500 |
| 2023-09-26 | 5.470 | 5.480 | 5.420 | 5.420 | 5.420 | 2,415,500 |
| 2023-09-25 | 5.550 | 5.560 | 5.440 | 5.470 | 5.470 | 3,877,100 |
| 2023-09-22 | 5.480 | 5.560 | 5.420 | 5.550 | 5.550 | 3,663,800 |
| 2023-09-21 | 5.480 | 5.570 | 5.460 | 5.500 | 5.500 | 3,334,800 |
| 2023-09-20 | 5.490 | 5.550 | 5.460 | 5.510 | 5.510 | 3,050,761 |
| 2023-09-19 | 5.530 | 5.580 | 5.500 | 5.510 | 5.510 | 3,079,861 |
| 2023-09-18 | 5.440 | 5.570 | 5.410 | 5.540 | 5.540 | 3,832,379 |
| 2023-09-15 | 5.500 | 5.520 | 5.400 | 5.460 | 5.460 | 3,031,700 |
| 2023-09-14 | 5.510 | 5.520 | 5.410 | 5.440 | 5.440 | 4,220,900 |
| 2023-09-13 | 5.520 | 5.620 | 5.480 | 5.510 | 5.510 | 5,205,000 |
| 2023-09-12 | 5.510 | 5.570 | 5.450 | 5.530 | 5.530 | 5,060,300 |
| 2023-09-11 | 5.530 | 5.590 | 5.410 | 5.520 | 5.520 | 4,451,600 |
| 2023-09-08 | 5.560 | 5.620 | 5.510 | 5.530 | 5.530 | 3,106,432 |
| 2023-09-07 | 5.640 | 5.670 | 5.560 | 5.560 | 5.560 | 2,985,293 |
| 2023-09-06 | 5.640 | 5.650 | 5.590 | 5.630 | 5.630 | 2,665,700 |
| 2023-09-05 | 5.700 | 5.700 | 5.600 | 5.630 | 5.630 | 3,611,068 |
| 2023-09-04 | 5.540 | 5.710 | 5.520 | 5.700 | 5.700 | 6,010,400 |
| 2023-09-01 | 5.530 | 5.600 | 5.480 | 5.530 | 5.530 | 3,303,608 |
| 2023-08-31 | 5.600 | 5.620 | 5.510 | 5.530 | 5.530 | 3,795,000 |
| 2023-08-30 | 5.620 | 5.660 | 5.570 | 5.600 | 5.600 | 4,168,200 |
| 2023-08-29 | 5.470 | 5.600 | 5.450 | 5.580 | 5.580 | 4,438,700 |
| 2023-08-28 | 5.580 | 5.630 | 5.450 | 5.490 | 5.490 | 7,367,452 |
| 2023-08-25 | 5.340 | 5.440 | 5.280 | 5.310 | 5.310 | 3,799,231 |
| 2023-08-24 | 5.410 | 5.430 | 5.310 | 5.330 | 5.330 | 3,246,361 |
| 2023-08-23 | 5.530 | 5.530 | 5.400 | 5.410 | 5.410 | 3,350,400 |
| 2023-08-22 | 5.580 | 5.600 | 5.420 | 5.530 | 5.530 | 3,315,807 |
| 2023-08-21 | 5.560 | 5.630 | 5.540 | 5.540 | 5.540 | 3,180,600 |
| 2023-08-18 | 5.590 | 5.660 | 5.540 | 5.550 | 5.550 | 3,028,700 |
| 2023-08-17 | 5.580 | 5.630 | 5.460 | 5.620 | 5.620 | 3,933,203 |
| 2023-08-16 | 5.570 | 5.610 | 5.470 | 5.550 | 5.550 | 3,685,500 |
| 2023-08-15 | 5.620 | 5.620 | 5.480 | 5.550 | 5.550 | 3,946,400 |
| 2023-08-14 | 5.500 | 5.600 | 5.460 | 5.590 | 5.590 | 4,450,385 |
| 2023-08-11 | 5.680 | 5.680 | 5.520 | 5.530 | 5.530 | 5,101,141 |
| 2023-08-10 | 5.640 | 5.700 | 5.600 | 5.660 | 5.660 | 2,931,300 |
| 2023-08-09 | 5.720 | 5.740 | 5.620 | 5.650 | 5.650 | 4,178,462 |
| 2023-08-08 | 5.740 | 5.780 | 5.670 | 5.700 | 5.700 | 4,220,201 |
| 2023-08-07 | 5.770 | 5.780 | 5.700 | 5.730 | 5.730 | 5,304,050 |
| 2023-08-04 | 5.840 | 5.880 | 5.750 | 5.750 | 5.750 | 4,896,962 |
| 2023-08-03 | 5.820 | 5.870 | 5.770 | 5.810 | 5.810 | 5,063,194 |
| 2023-08-02 | 5.850 | 5.910 | 5.820 | 5.840 | 5.840 | 5,442,308 |
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.