Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.300 | 5.400 | 5.270 | 5.390 | 5.390 | 4,699,300 |
| 2022-11-03 | 5.270 | 5.300 | 5.240 | 5.300 | 5.300 | 2,796,967 |
| 2022-11-02 | 5.220 | 5.330 | 5.200 | 5.290 | 5.290 | 3,411,600 |
| 2022-11-01 | 5.130 | 5.240 | 5.130 | 5.240 | 5.240 | 3,222,777 |
| 2022-10-31 | 5.120 | 5.190 | 5.090 | 5.120 | 5.120 | 3,797,063 |
| 2022-10-28 | 5.350 | 5.370 | 5.110 | 5.120 | 5.120 | 5,020,519 |
| 2022-10-27 | 5.340 | 5.400 | 5.310 | 5.340 | 5.340 | 3,822,172 |
| 2022-10-26 | 5.220 | 5.350 | 5.220 | 5.330 | 5.330 | 4,789,501 |
| 2022-10-25 | 5.250 | 5.280 | 5.110 | 5.230 | 5.230 | 3,816,400 |
| 2022-10-24 | 5.370 | 5.440 | 5.190 | 5.210 | 5.210 | 6,956,700 |
| 2022-10-21 | 5.430 | 5.500 | 5.340 | 5.360 | 5.360 | 7,086,266 |
| 2022-10-20 | 5.380 | 5.440 | 5.310 | 5.390 | 5.390 | 4,192,473 |
| 2022-10-19 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 4,339,700 |
| 2022-10-18 | 5.490 | 5.530 | 5.460 | 5.490 | 5.490 | 5,307,484 |
| 2022-10-17 | 5.380 | 5.490 | 5.370 | 5.480 | 5.480 | 6,512,738 |
| 2022-10-14 | 5.330 | 5.430 | 5.320 | 5.400 | 5.400 | 6,949,003 |
| 2022-10-13 | 5.310 | 5.380 | 5.240 | 5.300 | 5.300 | 5,758,405 |
| 2022-10-12 | 5.210 | 5.360 | 5.160 | 5.330 | 5.330 | 5,351,603 |
| 2022-10-11 | 5.170 | 5.250 | 5.020 | 5.230 | 5.230 | 5,747,494 |
| 2022-10-10 | 5.270 | 5.340 | 5.150 | 5.160 | 5.160 | 5,583,600 |
| 2022-09-30 | 5.270 | 5.330 | 5.210 | 5.260 | 5.260 | 4,623,284 |
| 2022-09-29 | 5.380 | 5.410 | 5.210 | 5.270 | 5.270 | 7,166,600 |
| 2022-09-28 | 5.450 | 5.490 | 5.330 | 5.330 | 5.330 | 7,050,760 |
| 2022-09-27 | 5.440 | 5.540 | 5.330 | 5.500 | 5.500 | 8,886,700 |
| 2022-09-26 | 5.670 | 5.680 | 5.370 | 5.430 | 5.430 | 13,184,400 |
| 2022-09-23 | 5.880 | 5.910 | 5.620 | 5.690 | 5.690 | 9,704,500 |
| 2022-09-22 | 5.930 | 6.010 | 5.810 | 5.860 | 5.860 | 8,494,741 |
| 2022-09-21 | 6.120 | 6.120 | 5.850 | 5.950 | 5.950 | 8,803,200 |
| 2022-09-20 | 5.860 | 6.200 | 5.820 | 6.030 | 6.030 | 13,355,400 |
| 2022-09-19 | 6.100 | 6.100 | 5.720 | 5.860 | 5.860 | 17,186,000 |
| 2022-09-16 | 6.460 | 6.460 | 6.110 | 6.120 | 6.120 | 17,024,800 |
| 2022-09-15 | 6.340 | 6.550 | 6.220 | 6.450 | 6.450 | 20,347,116 |
| 2022-09-14 | 6.200 | 6.460 | 6.110 | 6.360 | 6.360 | 18,515,208 |
| 2022-09-13 | 6.330 | 6.460 | 6.270 | 6.350 | 6.350 | 17,721,672 |
| 2022-09-09 | 6.280 | 6.440 | 6.230 | 6.320 | 6.320 | 19,618,700 |
| 2022-09-08 | 6.380 | 6.480 | 6.230 | 6.250 | 6.250 | 18,893,763 |
| 2022-09-07 | 6.490 | 6.520 | 6.330 | 6.400 | 6.400 | 31,874,053 |
| 2022-09-06 | 6.480 | 6.980 | 6.360 | 6.620 | 6.620 | 58,630,413 |
| 2022-09-05 | 5.890 | 6.480 | 5.870 | 6.480 | 6.480 | 22,171,002 |
| 2022-09-02 | 5.840 | 5.900 | 5.790 | 5.890 | 5.890 | 4,368,394 |
| 2022-09-01 | 5.900 | 5.930 | 5.820 | 5.840 | 5.840 | 7,144,000 |
| 2022-08-31 | 5.860 | 5.900 | 5.770 | 5.830 | 5.830 | 4,292,501 |
| 2022-08-30 | 5.810 | 5.890 | 5.790 | 5.870 | 5.870 | 3,640,800 |
| 2022-08-29 | 5.720 | 5.820 | 5.550 | 5.820 | 5.820 | 3,388,307 |
| 2022-08-26 | 5.820 | 5.850 | 5.750 | 5.780 | 5.780 | 3,851,583 |
| 2022-08-25 | 5.890 | 5.930 | 5.720 | 5.820 | 5.820 | 6,697,591 |
| 2022-08-24 | 5.870 | 5.990 | 5.840 | 5.890 | 5.890 | 11,143,116 |
| 2022-08-23 | 5.850 | 5.890 | 5.800 | 5.870 | 5.870 | 3,727,377 |
| 2022-08-22 | 5.820 | 5.880 | 5.780 | 5.870 | 5.870 | 4,273,321 |
| 2022-08-19 | 5.920 | 5.940 | 5.830 | 5.840 | 5.840 | 4,803,986 |
| 2022-08-18 | 6.000 | 6.000 | 5.850 | 5.910 | 5.910 | 5,970,702 |
| 2022-08-17 | 5.920 | 6.030 | 5.910 | 5.990 | 5.990 | 6,936,800 |
| 2022-08-16 | 5.920 | 5.970 | 5.900 | 5.960 | 5.960 | 5,606,861 |
| 2022-08-15 | 5.910 | 5.930 | 5.850 | 5.900 | 5.900 | 3,676,800 |
| 2022-08-12 | 5.860 | 5.930 | 5.810 | 5.900 | 5.900 | 6,784,663 |
| 2022-08-11 | 5.790 | 5.860 | 5.780 | 5.860 | 5.860 | 5,901,276 |
| 2022-08-10 | 5.800 | 5.800 | 5.750 | 5.790 | 5.790 | 3,866,674 |
| 2022-08-09 | 5.830 | 5.860 | 5.770 | 5.800 | 5.800 | 5,713,000 |
| 2022-08-08 | 5.800 | 5.850 | 5.760 | 5.830 | 5.830 | 5,305,783 |
| 2022-08-05 | 5.790 | 5.820 | 5.730 | 5.810 | 5.810 | 6,149,601 |
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.