Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.050 | 6.090 | 5.980 | 6.040 | 6.040 | 4,539,079 |
| 2023-02-03 | 6.050 | 6.060 | 5.950 | 6.050 | 6.050 | 6,974,503 |
| 2023-02-02 | 6.070 | 6.090 | 6.010 | 6.050 | 6.050 | 7,243,387 |
| 2023-02-01 | 6.030 | 6.090 | 5.990 | 6.080 | 6.080 | 7,004,500 |
| 2023-01-31 | 5.910 | 6.040 | 5.910 | 6.000 | 6.000 | 6,296,869 |
| 2023-01-30 | 5.930 | 6.020 | 5.930 | 5.950 | 5.950 | 7,981,770 |
| 2023-01-20 | 5.900 | 5.940 | 5.860 | 5.920 | 5.920 | 5,664,412 |
| 2023-01-19 | 5.790 | 5.940 | 5.760 | 5.900 | 5.900 | 9,523,914 |
| 2023-01-18 | 5.750 | 5.810 | 5.720 | 5.770 | 5.770 | 3,846,695 |
| 2023-01-17 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 4,052,870 |
| 2023-01-16 | 5.790 | 5.820 | 5.710 | 5.790 | 5.790 | 6,107,700 |
| 2023-01-13 | 5.720 | 5.800 | 5.680 | 5.790 | 5.790 | 5,686,700 |
| 2023-01-12 | 5.740 | 5.770 | 5.670 | 5.720 | 5.720 | 4,339,388 |
| 2023-01-11 | 5.800 | 5.830 | 5.710 | 5.750 | 5.750 | 5,396,500 |
| 2023-01-10 | 5.850 | 5.880 | 5.750 | 5.790 | 5.790 | 6,792,039 |
| 2023-01-09 | 5.840 | 5.910 | 5.740 | 5.880 | 5.880 | 9,877,352 |
| 2023-01-06 | 6.030 | 6.050 | 5.780 | 5.820 | 5.820 | 12,090,100 |
| 2023-01-05 | 6.150 | 6.180 | 5.900 | 5.920 | 5.920 | 18,958,301 |
| 2023-01-04 | 6.010 | 6.390 | 6.010 | 6.090 | 6.090 | 27,850,962 |
| 2023-01-03 | 6.040 | 6.100 | 5.860 | 5.960 | 5.960 | 31,681,141 |
| 2022-12-30 | 5.380 | 5.870 | 5.360 | 5.870 | 5.870 | 20,846,944 |
| 2022-12-29 | 5.350 | 5.410 | 5.270 | 5.340 | 5.340 | 3,555,600 |
| 2022-12-28 | 5.450 | 5.460 | 5.350 | 5.380 | 5.380 | 3,568,300 |
| 2022-12-27 | 5.410 | 5.460 | 5.380 | 5.420 | 5.420 | 3,311,500 |
| 2022-12-26 | 5.390 | 5.430 | 5.360 | 5.390 | 5.390 | 2,835,200 |
| 2022-12-23 | 5.420 | 5.470 | 5.360 | 5.390 | 5.390 | 2,927,500 |
| 2022-12-22 | 5.600 | 5.660 | 5.400 | 5.420 | 5.420 | 4,456,100 |
| 2022-12-21 | 5.560 | 5.620 | 5.520 | 5.550 | 5.550 | 2,713,100 |
| 2022-12-20 | 5.550 | 5.660 | 5.460 | 5.560 | 5.560 | 4,651,100 |
| 2022-12-19 | 5.760 | 5.830 | 5.560 | 5.590 | 5.590 | 7,172,000 |
| 2022-12-16 | 5.620 | 5.880 | 5.580 | 5.760 | 5.760 | 12,332,707 |
| 2022-12-15 | 5.600 | 5.720 | 5.600 | 5.630 | 5.630 | 3,341,952 |
| 2022-12-14 | 5.770 | 5.780 | 5.630 | 5.640 | 5.640 | 4,356,400 |
| 2022-12-13 | 5.630 | 5.770 | 5.620 | 5.730 | 5.730 | 6,168,740 |
| 2022-12-12 | 5.800 | 5.810 | 5.640 | 5.650 | 5.650 | 9,345,165 |
| 2022-12-09 | 5.780 | 5.900 | 5.720 | 5.820 | 5.820 | 7,054,342 |
| 2022-12-08 | 5.720 | 5.810 | 5.710 | 5.760 | 5.760 | 4,368,100 |
| 2022-12-07 | 5.800 | 5.810 | 5.710 | 5.740 | 5.740 | 4,460,600 |
| 2022-12-06 | 5.870 | 5.890 | 5.770 | 5.800 | 5.800 | 4,955,300 |
| 2022-12-05 | 5.770 | 5.890 | 5.770 | 5.890 | 5.890 | 6,920,406 |
| 2022-12-02 | 5.710 | 5.770 | 5.690 | 5.770 | 5.770 | 4,436,100 |
| 2022-12-01 | 5.820 | 5.850 | 5.700 | 5.710 | 5.710 | 6,409,600 |
| 2022-11-30 | 5.820 | 5.900 | 5.750 | 5.770 | 5.770 | 8,211,112 |
| 2022-11-29 | 5.850 | 5.890 | 5.730 | 5.840 | 5.840 | 10,549,952 |
| 2022-11-28 | 5.690 | 5.720 | 5.570 | 5.720 | 5.720 | 5,806,985 |
| 2022-11-25 | 5.670 | 5.780 | 5.620 | 5.730 | 5.730 | 8,104,576 |
| 2022-11-24 | 5.650 | 5.700 | 5.590 | 5.680 | 5.680 | 5,171,419 |
| 2022-11-23 | 5.620 | 5.690 | 5.580 | 5.640 | 5.640 | 5,869,708 |
| 2022-11-22 | 5.580 | 5.680 | 5.570 | 5.620 | 5.620 | 4,605,389 |
| 2022-11-21 | 5.550 | 5.590 | 5.490 | 5.580 | 5.580 | 3,429,311 |
| 2022-11-18 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 5,587,200 |
| 2022-11-17 | 5.610 | 5.660 | 5.580 | 5.660 | 5.660 | 4,252,302 |
| 2022-11-16 | 5.650 | 5.680 | 5.600 | 5.620 | 5.620 | 4,862,802 |
| 2022-11-15 | 5.660 | 5.710 | 5.600 | 5.670 | 5.670 | 6,991,300 |
| 2022-11-14 | 5.780 | 5.850 | 5.630 | 5.660 | 5.660 | 10,041,027 |
| 2022-11-11 | 5.650 | 5.750 | 5.640 | 5.690 | 5.690 | 11,988,863 |
| 2022-11-10 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 7,442,991 |
| 2022-11-09 | 5.630 | 5.740 | 5.560 | 5.580 | 5.580 | 11,770,103 |
| 2022-11-08 | 5.430 | 6.010 | 5.410 | 5.690 | 5.690 | 22,230,647 |
| 2022-11-07 | 5.440 | 5.470 | 5.390 | 5.460 | 5.460 | 4,999,000 |
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.