Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.570 | 5.600 | 5.430 | 5.480 | 5.480 | 3,831,155 |
| 2023-05-04 | 5.520 | 5.610 | 5.480 | 5.570 | 5.570 | 3,291,808 |
| 2023-04-28 | 5.390 | 5.530 | 5.370 | 5.520 | 5.520 | 3,047,410 |
| 2023-04-27 | 5.410 | 5.460 | 5.350 | 5.370 | 5.370 | 2,699,640 |
| 2023-04-26 | 5.330 | 5.420 | 5.280 | 5.400 | 5.400 | 2,896,900 |
| 2023-04-25 | 5.400 | 5.410 | 5.230 | 5.320 | 5.320 | 4,549,100 |
| 2023-04-24 | 5.400 | 5.440 | 5.300 | 5.410 | 5.410 | 3,981,902 |
| 2023-04-21 | 5.550 | 5.560 | 5.330 | 5.380 | 5.380 | 5,789,682 |
| 2023-04-20 | 5.620 | 5.640 | 5.460 | 5.540 | 5.540 | 4,596,110 |
| 2023-04-19 | 5.690 | 5.700 | 5.620 | 5.620 | 5.620 | 3,041,300 |
| 2023-04-18 | 5.730 | 5.750 | 5.660 | 5.680 | 5.680 | 3,013,300 |
| 2023-04-17 | 5.700 | 5.790 | 5.700 | 5.750 | 5.750 | 2,606,200 |
| 2023-04-14 | 5.820 | 5.830 | 5.710 | 5.760 | 5.760 | 6,276,914 |
| 2023-04-13 | 5.650 | 5.860 | 5.600 | 5.800 | 5.800 | 9,185,860 |
| 2023-04-12 | 5.680 | 5.730 | 5.620 | 5.650 | 5.650 | 3,526,601 |
| 2023-04-11 | 5.670 | 5.710 | 5.610 | 5.680 | 5.680 | 3,447,040 |
| 2023-04-10 | 5.710 | 5.790 | 5.690 | 5.700 | 5.700 | 6,185,301 |
| 2023-04-07 | 5.670 | 5.720 | 5.630 | 5.710 | 5.710 | 3,127,512 |
| 2023-04-06 | 5.690 | 5.720 | 5.630 | 5.670 | 5.670 | 3,219,102 |
| 2023-04-04 | 5.750 | 5.750 | 5.660 | 5.680 | 5.680 | 3,389,400 |
| 2023-04-03 | 5.730 | 5.770 | 5.680 | 5.740 | 5.740 | 3,828,100 |
| 2023-03-31 | 5.690 | 5.730 | 5.650 | 5.700 | 5.700 | 2,843,249 |
| 2023-03-30 | 5.770 | 5.780 | 5.640 | 5.690 | 5.690 | 3,210,648 |
| 2023-03-29 | 5.880 | 5.880 | 5.730 | 5.750 | 5.750 | 4,053,837 |
| 2023-03-28 | 5.920 | 5.950 | 5.870 | 5.880 | 5.880 | 3,713,651 |
| 2023-03-27 | 6.060 | 6.060 | 5.870 | 5.940 | 5.940 | 4,213,500 |
| 2023-03-24 | 6.010 | 6.060 | 6.000 | 6.040 | 6.040 | 4,353,027 |
| 2023-03-23 | 6.020 | 6.050 | 6.000 | 6.020 | 6.020 | 2,814,900 |
| 2023-03-22 | 5.990 | 6.090 | 5.980 | 6.040 | 6.040 | 3,797,528 |
| 2023-03-21 | 5.960 | 6.020 | 5.950 | 6.000 | 6.000 | 3,017,140 |
| 2023-03-20 | 5.930 | 6.000 | 5.910 | 5.960 | 5.960 | 4,164,101 |
| 2023-03-17 | 5.910 | 6.000 | 5.870 | 5.900 | 5.900 | 3,308,040 |
| 2023-03-16 | 6.020 | 6.040 | 5.840 | 5.850 | 5.850 | 4,520,834 |
| 2023-03-15 | 5.860 | 6.030 | 5.840 | 6.020 | 6.020 | 6,134,400 |
| 2023-03-14 | 5.910 | 5.940 | 5.800 | 5.830 | 5.830 | 4,778,225 |
| 2023-03-13 | 6.000 | 6.030 | 5.860 | 5.930 | 5.930 | 5,391,700 |
| 2023-03-10 | 6.080 | 6.080 | 5.960 | 5.980 | 5.980 | 4,066,900 |
| 2023-03-09 | 6.120 | 6.180 | 6.060 | 6.100 | 6.100 | 3,632,900 |
| 2023-03-08 | 6.080 | 6.150 | 6.030 | 6.100 | 6.100 | 3,834,600 |
| 2023-03-07 | 6.150 | 6.260 | 6.070 | 6.070 | 6.070 | 5,898,200 |
| 2023-03-06 | 6.220 | 6.270 | 6.140 | 6.170 | 6.170 | 4,600,785 |
| 2023-03-03 | 6.210 | 6.270 | 6.160 | 6.240 | 6.240 | 4,976,701 |
| 2023-03-02 | 6.190 | 6.270 | 6.150 | 6.200 | 6.200 | 5,225,440 |
| 2023-03-01 | 6.110 | 6.200 | 6.090 | 6.190 | 6.190 | 5,645,178 |
| 2023-02-28 | 6.060 | 6.100 | 6.020 | 6.100 | 6.100 | 3,532,702 |
| 2023-02-27 | 6.120 | 6.140 | 6.030 | 6.040 | 6.040 | 4,273,678 |
| 2023-02-24 | 6.180 | 6.180 | 6.040 | 6.130 | 6.130 | 5,214,600 |
| 2023-02-23 | 6.230 | 6.240 | 6.120 | 6.150 | 6.150 | 3,934,766 |
| 2023-02-22 | 6.190 | 6.230 | 6.140 | 6.200 | 6.200 | 4,465,900 |
| 2023-02-21 | 6.180 | 6.240 | 6.130 | 6.220 | 6.220 | 5,915,209 |
| 2023-02-20 | 6.110 | 6.220 | 6.050 | 6.170 | 6.170 | 6,815,570 |
| 2023-02-17 | 6.070 | 6.180 | 6.050 | 6.060 | 6.060 | 6,840,628 |
| 2023-02-16 | 6.250 | 6.290 | 6.010 | 6.060 | 6.060 | 13,411,402 |
| 2023-02-15 | 6.240 | 6.360 | 6.200 | 6.250 | 6.250 | 13,562,401 |
| 2023-02-14 | 6.150 | 6.230 | 6.130 | 6.180 | 6.180 | 5,394,386 |
| 2023-02-13 | 6.120 | 6.180 | 6.060 | 6.180 | 6.180 | 7,017,416 |
| 2023-02-10 | 6.100 | 6.160 | 6.080 | 6.110 | 6.110 | 4,133,551 |
| 2023-02-09 | 6.100 | 6.140 | 6.070 | 6.140 | 6.140 | 5,121,551 |
| 2023-02-08 | 6.080 | 6.130 | 6.050 | 6.110 | 6.110 | 5,363,453 |
| 2023-02-07 | 6.040 | 6.090 | 6.010 | 6.090 | 6.090 | 5,808,900 |
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.