Sichuan Golden Summit Group Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.720	5.950	5.630	5.640	5.640	28,716,847
2022-05-10	5.410	6.020	5.350	5.770	5.770	31,743,977
2022-05-09	5.390	5.540	5.390	5.470	5.470	14,781,646
2022-05-06	5.430	5.460	5.340	5.360	5.360	16,423,258
2022-05-05	5.600	5.670	5.500	5.610	5.610	20,092,700
2022-04-29	5.550	5.670	5.430	5.650	5.650	22,398,051
2022-04-28	5.500	5.570	5.300	5.540	5.540	18,229,242
2022-04-27	5.360	5.620	5.330	5.610	5.610	24,066,749
2022-04-26	5.400	5.470	5.230	5.280	5.280	15,643,063
2022-04-25	5.610	5.720	5.310	5.330	5.330	19,487,197
2022-04-22	5.720	5.850	5.650	5.730	5.730	15,487,547
2022-04-21	6.100	6.140	5.720	5.760	5.760	21,424,819
2022-04-20	6.330	6.380	6.050	6.110	6.110	22,931,879
2022-04-19	6.360	6.400	6.260	6.330	6.330	19,535,900
2022-04-18	6.400	6.520	6.240	6.350	6.350	22,390,065
2022-04-15	6.700	6.890	6.420	6.450	6.450	33,044,805
2022-04-14	6.630	6.850	6.510	6.770	6.770	40,544,006
2022-04-13	7.150	7.180	6.660	6.660	6.660	62,043,765
2022-04-12	6.970	7.760	6.730	7.400	7.400	80,292,283
2022-04-11	8.020	8.020	7.230	7.300	7.300	105,785,214
2022-04-08	7.950	8.030	7.450	8.030	8.030	97,288,824
2022-04-07	6.950	7.780	6.910	7.300	7.300	89,390,787
2022-04-06	6.850	7.100	6.810	7.070	7.070	47,385,380
2022-04-01	6.950	7.080	6.700	6.810	6.810	59,345,337
2022-03-31	7.530	7.890	7.160	7.260	7.260	93,491,137
2022-03-30	6.490	7.170	6.460	7.170	7.170	35,493,400
2022-03-29	6.620	6.650	6.470	6.520	6.520	13,567,202
2022-03-28	6.400	6.680	6.330	6.650	6.650	19,376,740
2022-03-25	6.210	6.670	6.160	6.580	6.580	21,031,540
2022-03-24	6.370	6.440	6.190	6.220	6.220	9,156,040
2022-03-23	6.500	6.570	6.380	6.440	6.440	7,667,940
2022-03-22	6.480	6.530	6.390	6.500	6.500	8,433,800
2022-03-21	6.350	6.670	6.290	6.520	6.520	15,589,800
2022-03-18	6.180	6.340	6.150	6.290	6.290	8,177,500
2022-03-17	6.190	6.370	6.140	6.220	6.220	14,046,270
2022-03-16	5.800	6.170	5.720	6.100	6.100	18,644,343
2022-03-15	6.410	6.540	5.890	5.890	5.890	25,062,670
2022-03-14	6.640	6.780	6.530	6.540	6.540	17,478,700
2022-03-11	6.430	6.720	6.420	6.650	6.650	18,002,032
2022-03-10	6.500	6.610	6.400	6.530	6.530	17,285,500
2022-03-09	6.300	6.450	6.130	6.450	6.450	16,119,000
2022-03-08	6.300	6.460	6.100	6.320	6.320	12,677,307
2022-03-07	6.360	6.440	6.320	6.330	6.330	6,044,700
2022-03-04	6.420	6.430	6.280	6.360	6.360	7,008,301
2022-03-03	6.390	6.520	6.360	6.450	6.450	8,635,403
2022-03-02	6.360	6.470	6.280	6.390	6.390	8,097,100
2022-03-01	6.360	6.360	6.240	6.300	6.300	6,838,500
2022-02-28	6.240	6.310	6.150	6.270	6.270	6,331,800
2022-02-25	6.240	6.440	6.200	6.250	6.250	9,261,200
2022-02-24	6.360	6.390	6.060	6.220	6.220	15,793,800
2022-02-23	6.420	6.440	6.340	6.390	6.390	9,542,500
2022-02-22	6.480	6.510	6.390	6.440	6.440	10,410,201
2022-02-21	6.580	6.580	6.420	6.510	6.510	12,053,401
2022-02-18	6.390	6.600	6.330	6.590	6.590	19,468,802
2022-02-17	6.450	6.550	6.310	6.370	6.370	12,461,502
2022-02-16	6.360	6.460	6.330	6.420	6.420	14,358,600
2022-02-15	6.200	6.540	6.200	6.430	6.430	25,928,500
2022-02-14	6.190	6.270	6.120	6.170	6.170	7,390,400
2022-02-11	6.290	6.290	6.130	6.170	6.170	8,183,500
2022-02-10	6.350	6.400	6.220	6.300	6.300	7,956,404

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.