Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.960 | 5.130 | 4.910 | 5.020 | 5.020 | 8,539,700 |
| 2026-07-21 | 5.130 | 5.160 | 4.720 | 5.030 | 5.030 | 16,443,850 |
| 2026-07-20 | 5.710 | 5.790 | 5.160 | 5.220 | 5.220 | 16,691,078 |
| 2026-07-17 | 5.960 | 6.040 | 5.580 | 5.730 | 5.730 | 14,852,354 |
| 2026-07-16 | 5.960 | 6.170 | 5.950 | 6.040 | 6.040 | 10,124,310 |
| 2026-07-15 | 5.990 | 6.200 | 5.920 | 6.090 | 6.090 | 13,482,800 |
| 2026-07-14 | 6.000 | 6.020 | 5.710 | 5.960 | 5.960 | 12,280,400 |
| 2026-07-13 | 6.300 | 6.360 | 5.900 | 6.000 | 6.000 | 14,939,300 |
| 2026-07-10 | 6.220 | 6.500 | 6.130 | 6.360 | 6.360 | 14,686,200 |
| 2026-07-09 | 6.140 | 6.480 | 6.140 | 6.340 | 6.340 | 15,826,630 |
| 2026-07-08 | 6.010 | 6.310 | 5.900 | 6.230 | 6.230 | 16,279,508 |
| 2026-07-07 | 6.400 | 6.660 | 6.000 | 6.020 | 6.020 | 26,101,900 |
| 2026-07-06 | 6.900 | 7.170 | 6.400 | 6.460 | 6.460 | 26,107,370 |
| 2026-07-03 | 7.250 | 7.250 | 6.960 | 7.100 | 7.100 | 19,855,635 |
| 2026-07-02 | 6.610 | 7.030 | 6.580 | 6.950 | 6.950 | 19,709,947 |
| 2026-07-01 | 6.740 | 7.040 | 6.690 | 6.740 | 6.740 | 23,254,137 |
| 2026-06-30 | 6.670 | 6.780 | 6.500 | 6.710 | 6.710 | 13,522,100 |
| 2026-06-29 | 7.020 | 7.100 | 6.670 | 6.670 | 6.670 | 25,438,300 |
| 2026-06-26 | 6.950 | 7.250 | 6.790 | 7.020 | 7.020 | 30,807,478 |
| 2026-06-25 | 6.470 | 6.900 | 6.470 | 6.900 | 6.900 | 31,839,557 |
| 2026-06-24 | 6.450 | 6.780 | 6.330 | 6.570 | 6.570 | 28,670,537 |
| 2026-06-23 | 6.300 | 6.570 | 6.250 | 6.460 | 6.460 | 15,636,435 |
| 2026-06-22 | 6.560 | 6.560 | 6.300 | 6.340 | 6.340 | 21,198,625 |
| 2026-06-18 | 6.280 | 6.710 | 6.230 | 6.630 | 6.630 | 31,648,229 |
| 2026-06-17 | 6.840 | 6.870 | 6.380 | 6.390 | 6.390 | 32,932,933 |
| 2026-06-16 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 3,796,879 |
| 2026-06-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,709,002 |
| 2026-06-12 | 6.010 | 6.140 | 5.930 | 6.000 | 6.000 | 12,497,052 |
| 2026-06-11 | 5.790 | 6.110 | 5.650 | 6.020 | 6.020 | 18,033,895 |
| 2026-06-10 | 6.070 | 6.150 | 5.880 | 5.880 | 5.880 | 19,051,777 |
| 2026-06-09 | 6.280 | 6.400 | 6.180 | 6.190 | 6.190 | 16,860,637 |
| 2026-06-08 | 6.200 | 6.370 | 6.090 | 6.140 | 6.140 | 16,737,711 |
| 2026-06-05 | 6.390 | 6.630 | 6.260 | 6.400 | 6.400 | 21,840,502 |
| 2026-06-04 | 6.500 | 6.600 | 6.410 | 6.450 | 6.450 | 30,261,340 |
| 2026-06-03 | 6.950 | 7.040 | 6.750 | 6.750 | 6.750 | 19,225,300 |
| 2026-06-02 | 7.200 | 7.370 | 6.990 | 7.100 | 7.100 | 48,585,226 |
| 2026-06-01 | 6.560 | 7.020 | 6.560 | 7.020 | 7.020 | 32,863,811 |
| 2026-05-29 | 6.660 | 6.790 | 6.520 | 6.690 | 6.690 | 47,498,474 |
| 2026-05-28 | 6.130 | 6.470 | 6.080 | 6.470 | 6.470 | 22,901,037 |
| 2026-05-27 | 6.080 | 6.280 | 5.970 | 6.160 | 6.160 | 23,374,809 |
| 2026-05-26 | 6.020 | 6.240 | 5.810 | 6.240 | 6.240 | 31,421,496 |
| 2026-05-25 | 6.560 | 6.590 | 6.070 | 6.100 | 6.100 | 31,209,446 |
| 2026-05-22 | 6.380 | 6.610 | 6.370 | 6.390 | 6.390 | 42,050,717 |
| 2026-05-21 | 6.870 | 6.870 | 6.330 | 6.700 | 6.700 | 67,814,390 |
| 2026-05-20 | 5.920 | 6.540 | 5.920 | 6.540 | 6.540 | 53,507,912 |
| 2026-05-19 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 871,900 |
| 2026-05-18 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 2,438,600 |
| 2026-05-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5,684,800 |
| 2026-05-14 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 2,386,800 |
| 2026-05-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 3,454,200 |
| 2026-05-12 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 836,200 |
| 2026-05-11 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 621,700 |
| 2026-05-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 732,900 |
| 2026-05-07 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 380,500 |
| 2026-05-06 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 213,200 |
| 2026-04-30 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 210,800 |
| 2026-04-29 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | 0 |
| 2026-04-28 | 10.960 | 11.360 | 10.850 | 10.930 | 10.930 | 27,824,700 |
| 2026-04-27 | 11.790 | 11.800 | 10.960 | 11.180 | 11.180 | 47,346,417 |
| 2026-04-24 | 11.810 | 12.420 | 11.770 | 12.180 | 12.180 | 56,875,892 |
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.