Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.850 | 5.900 | 5.810 | 5.860 | 5.860 | 6,888,751 |
| 2023-07-31 | 5.810 | 5.900 | 5.810 | 5.870 | 5.870 | 7,454,452 |
| 2023-07-28 | 5.790 | 5.900 | 5.770 | 5.830 | 5.830 | 8,571,590 |
| 2023-07-27 | 5.770 | 5.860 | 5.710 | 5.800 | 5.800 | 10,921,200 |
| 2023-07-26 | 5.650 | 5.940 | 5.630 | 5.840 | 5.840 | 21,995,584 |
| 2023-07-25 | 5.570 | 5.680 | 5.540 | 5.660 | 5.660 | 8,539,478 |
| 2023-07-24 | 5.510 | 5.560 | 5.490 | 5.520 | 5.520 | 3,237,700 |
| 2023-07-21 | 5.450 | 5.510 | 5.430 | 5.490 | 5.490 | 2,754,200 |
| 2023-07-20 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 2,775,401 |
| 2023-07-19 | 5.530 | 5.560 | 5.480 | 5.520 | 5.520 | 3,129,808 |
| 2023-07-18 | 5.480 | 5.540 | 5.460 | 5.520 | 5.520 | 3,482,809 |
| 2023-07-17 | 5.460 | 5.490 | 5.370 | 5.470 | 5.470 | 3,662,411 |
| 2023-07-14 | 5.500 | 5.510 | 5.440 | 5.470 | 5.470 | 4,096,809 |
| 2023-07-13 | 5.460 | 5.610 | 5.460 | 5.480 | 5.480 | 6,324,601 |
| 2023-07-12 | 5.550 | 5.550 | 5.450 | 5.460 | 5.460 | 5,913,741 |
| 2023-07-11 | 5.510 | 5.560 | 5.480 | 5.540 | 5.540 | 9,067,325 |
| 2023-07-10 | 5.610 | 5.640 | 5.480 | 5.550 | 5.550 | 16,403,476 |
| 2023-07-07 | 5.410 | 5.810 | 5.380 | 5.660 | 5.660 | 28,311,164 |
| 2023-07-06 | 5.390 | 5.420 | 5.340 | 5.400 | 5.400 | 4,125,554 |
| 2023-07-05 | 5.400 | 5.430 | 5.380 | 5.390 | 5.390 | 3,397,713 |
| 2023-07-04 | 5.360 | 5.420 | 5.360 | 5.400 | 5.400 | 3,577,400 |
| 2023-07-03 | 5.340 | 5.400 | 5.320 | 5.380 | 5.380 | 3,856,462 |
| 2023-06-30 | 5.280 | 5.360 | 5.260 | 5.340 | 5.340 | 4,288,647 |
| 2023-06-29 | 5.260 | 5.300 | 5.240 | 5.270 | 5.270 | 3,015,506 |
| 2023-06-28 | 5.170 | 5.310 | 5.110 | 5.260 | 5.260 | 5,247,600 |
| 2023-06-27 | 5.080 | 5.170 | 5.060 | 5.160 | 5.160 | 3,029,700 |
| 2023-06-26 | 5.200 | 5.200 | 5.060 | 5.070 | 5.070 | 4,299,700 |
| 2023-06-21 | 5.330 | 5.330 | 5.200 | 5.200 | 5.200 | 4,112,788 |
| 2023-06-20 | 5.320 | 5.350 | 5.250 | 5.260 | 5.260 | 5,432,754 |
| 2023-06-19 | 5.400 | 5.400 | 5.320 | 5.330 | 5.330 | 3,854,377 |
| 2023-06-16 | 5.400 | 5.470 | 5.370 | 5.410 | 5.410 | 4,852,492 |
| 2023-06-15 | 5.370 | 5.410 | 5.320 | 5.390 | 5.390 | 2,923,527 |
| 2023-06-14 | 5.300 | 5.420 | 5.270 | 5.380 | 5.380 | 4,173,387 |
| 2023-06-13 | 5.290 | 5.370 | 5.290 | 5.320 | 5.320 | 2,873,103 |
| 2023-06-12 | 5.370 | 5.390 | 5.230 | 5.340 | 5.340 | 5,476,900 |
| 2023-06-09 | 5.410 | 5.470 | 5.370 | 5.380 | 5.380 | 5,024,301 |
| 2023-06-08 | 5.290 | 5.470 | 5.290 | 5.440 | 5.440 | 5,722,000 |
| 2023-06-07 | 5.280 | 5.370 | 5.280 | 5.320 | 5.320 | 1,920,850 |
| 2023-06-06 | 5.380 | 5.440 | 5.300 | 5.300 | 5.300 | 2,700,500 |
| 2023-06-05 | 5.430 | 5.440 | 5.390 | 5.420 | 5.420 | 2,515,903 |
| 2023-06-02 | 5.300 | 5.480 | 5.300 | 5.440 | 5.440 | 6,324,024 |
| 2023-06-01 | 5.310 | 5.340 | 5.240 | 5.300 | 5.300 | 2,574,869 |
| 2023-05-31 | 5.330 | 5.360 | 5.310 | 5.310 | 5.310 | 2,900,300 |
| 2023-05-30 | 5.320 | 5.340 | 5.270 | 5.330 | 5.330 | 3,188,800 |
| 2023-05-29 | 5.380 | 5.400 | 5.300 | 5.320 | 5.320 | 3,310,300 |
| 2023-05-26 | 5.370 | 5.370 | 5.270 | 5.360 | 5.360 | 2,938,994 |
| 2023-05-25 | 5.330 | 5.330 | 5.230 | 5.330 | 5.330 | 4,059,600 |
| 2023-05-24 | 5.380 | 5.380 | 5.320 | 5.330 | 5.330 | 2,915,900 |
| 2023-05-23 | 5.390 | 5.440 | 5.370 | 5.380 | 5.380 | 2,267,200 |
| 2023-05-22 | 5.420 | 5.430 | 5.350 | 5.410 | 5.410 | 3,742,494 |
| 2023-05-19 | 5.420 | 5.430 | 5.300 | 5.360 | 5.360 | 4,212,636 |
| 2023-05-18 | 5.530 | 5.560 | 5.400 | 5.430 | 5.430 | 7,119,400 |
| 2023-05-17 | 5.420 | 5.540 | 5.390 | 5.530 | 5.530 | 3,359,600 |
| 2023-05-16 | 5.510 | 5.540 | 5.430 | 5.460 | 5.460 | 2,620,956 |
| 2023-05-15 | 5.530 | 5.530 | 5.450 | 5.520 | 5.520 | 2,219,800 |
| 2023-05-12 | 5.510 | 5.580 | 5.500 | 5.520 | 5.520 | 2,611,554 |
| 2023-05-11 | 5.480 | 5.570 | 5.460 | 5.530 | 5.530 | 2,772,300 |
| 2023-05-10 | 5.440 | 5.520 | 5.440 | 5.480 | 5.480 | 2,462,377 |
| 2023-05-09 | 5.520 | 5.560 | 5.450 | 5.470 | 5.470 | 3,969,582 |
| 2023-05-08 | 5.460 | 5.550 | 5.460 | 5.500 | 5.500 | 2,775,500 |
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.