Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.760 | 5.810 | 5.650 | 5.790 | 5.790 | 5,671,583 |
| 2022-08-03 | 5.730 | 5.890 | 5.690 | 5.720 | 5.720 | 8,285,600 |
| 2022-08-02 | 6.070 | 6.070 | 5.690 | 5.800 | 5.800 | 12,009,595 |
| 2022-08-01 | 6.180 | 6.190 | 6.050 | 6.080 | 6.080 | 7,390,488 |
| 2022-07-29 | 6.180 | 6.250 | 6.150 | 6.170 | 6.170 | 6,915,100 |
| 2022-07-28 | 6.170 | 6.300 | 6.150 | 6.170 | 6.170 | 9,227,700 |
| 2022-07-27 | 6.150 | 6.300 | 6.070 | 6.120 | 6.120 | 12,504,033 |
| 2022-07-26 | 6.070 | 6.120 | 6.010 | 6.100 | 6.100 | 4,895,417 |
| 2022-07-25 | 6.110 | 6.200 | 6.030 | 6.070 | 6.070 | 7,337,100 |
| 2022-07-22 | 6.130 | 6.150 | 6.040 | 6.110 | 6.110 | 6,141,300 |
| 2022-07-21 | 6.230 | 6.310 | 6.080 | 6.090 | 6.090 | 9,349,700 |
| 2022-07-20 | 6.320 | 6.360 | 6.210 | 6.260 | 6.260 | 8,163,240 |
| 2022-07-19 | 6.140 | 6.350 | 6.120 | 6.320 | 6.320 | 12,209,700 |
| 2022-07-18 | 5.780 | 6.190 | 5.700 | 6.160 | 6.160 | 15,290,137 |
| 2022-07-15 | 6.130 | 6.130 | 5.720 | 5.800 | 5.800 | 19,098,655 |
| 2022-07-14 | 6.400 | 6.450 | 6.190 | 6.220 | 6.220 | 12,204,641 |
| 2022-07-13 | 6.140 | 6.590 | 6.080 | 6.390 | 6.390 | 20,022,893 |
| 2022-07-12 | 6.230 | 6.230 | 6.070 | 6.080 | 6.080 | 6,763,962 |
| 2022-07-11 | 6.170 | 6.180 | 6.060 | 6.140 | 6.140 | 5,957,459 |
| 2022-07-08 | 6.180 | 6.260 | 6.130 | 6.150 | 6.150 | 6,128,624 |
| 2022-07-07 | 6.360 | 6.370 | 6.160 | 6.170 | 6.170 | 9,708,000 |
| 2022-07-06 | 6.210 | 6.350 | 6.160 | 6.350 | 6.350 | 9,403,732 |
| 2022-07-05 | 6.380 | 6.390 | 6.180 | 6.270 | 6.270 | 10,274,632 |
| 2022-07-04 | 6.500 | 6.540 | 6.340 | 6.400 | 6.400 | 10,831,929 |
| 2022-07-01 | 6.300 | 6.530 | 6.210 | 6.490 | 6.490 | 16,804,360 |
| 2022-06-30 | 6.320 | 6.380 | 6.260 | 6.300 | 6.300 | 9,852,758 |
| 2022-06-29 | 6.400 | 6.500 | 6.290 | 6.300 | 6.300 | 13,167,358 |
| 2022-06-28 | 6.430 | 6.460 | 6.260 | 6.400 | 6.400 | 11,116,017 |
| 2022-06-27 | 6.450 | 6.490 | 6.340 | 6.400 | 6.400 | 15,199,300 |
| 2022-06-24 | 6.300 | 6.560 | 6.270 | 6.500 | 6.500 | 23,925,290 |
| 2022-06-23 | 6.010 | 6.430 | 6.000 | 6.380 | 6.380 | 27,694,932 |
| 2022-06-22 | 6.200 | 6.220 | 6.010 | 6.030 | 6.030 | 11,912,801 |
| 2022-06-21 | 6.110 | 6.250 | 6.070 | 6.180 | 6.180 | 17,651,326 |
| 2022-06-20 | 6.070 | 6.220 | 6.000 | 6.090 | 6.090 | 19,109,930 |
| 2022-06-17 | 5.860 | 6.170 | 5.820 | 6.070 | 6.070 | 34,237,426 |
| 2022-06-16 | 5.800 | 5.840 | 5.750 | 5.780 | 5.780 | 8,325,900 |
| 2022-06-15 | 5.810 | 5.880 | 5.780 | 5.810 | 5.810 | 11,883,392 |
| 2022-06-14 | 5.780 | 5.810 | 5.630 | 5.810 | 5.810 | 9,433,704 |
| 2022-06-13 | 5.900 | 5.910 | 5.730 | 5.820 | 5.820 | 13,115,263 |
| 2022-06-10 | 5.820 | 5.920 | 5.770 | 5.910 | 5.910 | 13,832,271 |
| 2022-06-09 | 5.840 | 5.960 | 5.770 | 5.910 | 5.910 | 15,616,957 |
| 2022-06-08 | 5.920 | 5.940 | 5.750 | 5.860 | 5.860 | 11,798,702 |
| 2022-06-07 | 5.960 | 5.990 | 5.850 | 5.890 | 5.890 | 11,118,801 |
| 2022-06-06 | 5.960 | 6.030 | 5.870 | 5.960 | 5.960 | 18,187,389 |
| 2022-06-02 | 6.270 | 6.330 | 5.970 | 6.000 | 6.000 | 27,298,101 |
| 2022-06-01 | 5.870 | 6.140 | 5.820 | 6.030 | 6.030 | 22,016,346 |
| 2022-05-31 | 5.830 | 5.920 | 5.770 | 5.880 | 5.880 | 17,261,440 |
| 2022-05-30 | 5.790 | 5.840 | 5.720 | 5.800 | 5.800 | 11,377,200 |
| 2022-05-27 | 5.710 | 5.790 | 5.660 | 5.760 | 5.760 | 14,173,974 |
| 2022-05-26 | 5.640 | 5.780 | 5.590 | 5.710 | 5.710 | 14,041,419 |
| 2022-05-25 | 5.420 | 5.630 | 5.420 | 5.610 | 5.610 | 10,852,081 |
| 2022-05-24 | 5.800 | 5.820 | 5.450 | 5.460 | 5.460 | 17,723,700 |
| 2022-05-23 | 5.690 | 5.800 | 5.670 | 5.780 | 5.780 | 12,258,089 |
| 2022-05-20 | 5.690 | 5.750 | 5.640 | 5.720 | 5.720 | 13,061,563 |
| 2022-05-19 | 5.600 | 5.740 | 5.530 | 5.700 | 5.700 | 12,132,554 |
| 2022-05-18 | 5.700 | 5.730 | 5.620 | 5.660 | 5.660 | 11,734,900 |
| 2022-05-17 | 5.830 | 5.830 | 5.600 | 5.700 | 5.700 | 15,953,809 |
| 2022-05-16 | 5.800 | 5.900 | 5.740 | 5.810 | 5.810 | 18,946,401 |
| 2022-05-13 | 5.690 | 5.830 | 5.630 | 5.800 | 5.800 | 22,952,200 |
| 2022-05-12 | 5.590 | 5.720 | 5.530 | 5.660 | 5.660 | 17,365,403 |
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.