Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.330 | 6.430 | 6.200 | 6.320 | 6.320 | 12,775,832 |
| 2022-02-08 | 6.180 | 6.250 | 6.100 | 6.220 | 6.220 | 12,219,902 |
| 2022-02-07 | 5.870 | 6.160 | 5.820 | 6.140 | 6.140 | 14,801,752 |
| 2022-01-28 | 5.650 | 5.790 | 5.650 | 5.780 | 5.780 | 4,319,840 |
| 2022-01-27 | 5.710 | 5.710 | 5.590 | 5.650 | 5.650 | 4,669,729 |
| 2022-01-26 | 5.650 | 5.710 | 5.560 | 5.700 | 5.700 | 3,856,058 |
| 2022-01-25 | 5.830 | 5.900 | 5.590 | 5.610 | 5.610 | 7,209,202 |
| 2022-01-24 | 5.890 | 5.980 | 5.820 | 5.900 | 5.900 | 4,380,800 |
| 2022-01-21 | 6.030 | 6.040 | 5.860 | 5.890 | 5.890 | 5,096,878 |
| 2022-01-20 | 6.120 | 6.140 | 5.950 | 6.000 | 6.000 | 7,672,178 |
| 2022-01-19 | 5.990 | 6.180 | 5.950 | 6.120 | 6.120 | 9,985,877 |
| 2022-01-18 | 6.120 | 6.120 | 5.960 | 5.980 | 5.980 | 5,952,708 |
| 2022-01-17 | 6.020 | 6.110 | 6.000 | 6.100 | 6.100 | 5,159,900 |
| 2022-01-14 | 6.170 | 6.170 | 6.000 | 6.020 | 6.020 | 7,497,000 |
| 2022-01-13 | 6.170 | 6.210 | 6.110 | 6.140 | 6.140 | 5,917,700 |
| 2022-01-12 | 6.170 | 6.190 | 6.090 | 6.170 | 6.170 | 5,564,400 |
| 2022-01-11 | 6.190 | 6.300 | 6.140 | 6.170 | 6.170 | 6,585,780 |
| 2022-01-10 | 6.110 | 6.220 | 6.060 | 6.190 | 6.190 | 6,251,316 |
| 2022-01-07 | 6.180 | 6.260 | 6.100 | 6.120 | 6.120 | 9,431,020 |
| 2022-01-06 | 6.130 | 6.260 | 6.100 | 6.160 | 6.160 | 11,367,931 |
| 2022-01-05 | 6.140 | 6.140 | 6.040 | 6.100 | 6.100 | 7,868,220 |
| 2022-01-04 | 6.030 | 6.150 | 6.020 | 6.140 | 6.140 | 9,942,262 |
| 2021-12-31 | 6.030 | 6.050 | 5.960 | 6.030 | 6.030 | 6,603,877 |
| 2021-12-30 | 5.980 | 6.080 | 5.980 | 6.000 | 6.000 | 7,306,495 |
| 2021-12-29 | 5.950 | 6.020 | 5.880 | 5.980 | 5.980 | 5,800,323 |
| 2021-12-28 | 5.920 | 5.970 | 5.870 | 5.950 | 5.950 | 6,162,479 |
| 2021-12-27 | 5.790 | 5.930 | 5.750 | 5.870 | 5.870 | 6,173,800 |
| 2021-12-24 | 5.960 | 5.980 | 5.800 | 5.800 | 5.800 | 9,298,309 |
| 2021-12-23 | 6.090 | 6.110 | 5.950 | 5.960 | 5.960 | 8,914,354 |
| 2021-12-22 | 6.140 | 6.240 | 6.030 | 6.080 | 6.080 | 12,168,769 |
| 2021-12-21 | 5.910 | 6.140 | 5.870 | 6.070 | 6.070 | 21,688,600 |
| 2021-12-20 | 5.970 | 5.990 | 5.890 | 5.910 | 5.910 | 7,367,121 |
| 2021-12-17 | 6.000 | 6.080 | 5.950 | 5.980 | 5.980 | 9,602,840 |
| 2021-12-16 | 6.000 | 6.160 | 5.980 | 6.020 | 6.020 | 8,461,300 |
| 2021-12-15 | 6.030 | 6.160 | 5.980 | 6.000 | 6.000 | 12,183,810 |
| 2021-12-14 | 5.900 | 5.930 | 5.830 | 5.900 | 5.900 | 6,084,367 |
| 2021-12-13 | 5.950 | 6.050 | 5.900 | 5.930 | 5.930 | 7,030,977 |
| 2021-12-10 | 5.960 | 6.000 | 5.890 | 5.900 | 5.900 | 6,418,877 |
| 2021-12-09 | 5.850 | 6.090 | 5.840 | 5.990 | 5.990 | 9,958,586 |
| 2021-12-08 | 5.940 | 6.050 | 5.860 | 5.890 | 5.890 | 13,393,246 |
| 2021-12-07 | 6.060 | 6.260 | 5.900 | 6.000 | 6.000 | 18,302,072 |
| 2021-12-06 | 5.810 | 6.000 | 5.770 | 5.980 | 5.980 | 14,661,700 |
| 2021-12-03 | 5.780 | 5.840 | 5.730 | 5.810 | 5.810 | 5,761,501 |
| 2021-12-02 | 5.770 | 5.900 | 5.720 | 5.810 | 5.810 | 10,037,477 |
| 2021-12-01 | 5.650 | 5.770 | 5.620 | 5.770 | 5.770 | 7,632,795 |
| 2021-11-30 | 5.570 | 5.730 | 5.560 | 5.640 | 5.640 | 5,215,047 |
| 2021-11-29 | 5.540 | 5.610 | 5.500 | 5.600 | 5.600 | 3,246,517 |
| 2021-11-26 | 5.670 | 5.670 | 5.600 | 5.630 | 5.630 | 4,817,957 |
| 2021-11-25 | 5.730 | 5.730 | 5.650 | 5.680 | 5.680 | 3,972,699 |
| 2021-11-24 | 5.680 | 5.730 | 5.600 | 5.710 | 5.710 | 6,137,209 |
| 2021-11-23 | 5.640 | 5.920 | 5.620 | 5.690 | 5.690 | 10,570,952 |
| 2021-11-22 | 5.590 | 5.620 | 5.530 | 5.600 | 5.600 | 4,793,855 |
| 2021-11-19 | 5.560 | 5.600 | 5.520 | 5.590 | 5.590 | 4,119,195 |
| 2021-11-18 | 5.610 | 5.660 | 5.550 | 5.560 | 5.560 | 5,399,390 |
| 2021-11-17 | 5.590 | 5.620 | 5.540 | 5.610 | 5.610 | 4,087,595 |
| 2021-11-16 | 5.570 | 5.640 | 5.530 | 5.580 | 5.580 | 6,794,401 |
| 2021-11-15 | 5.540 | 5.580 | 5.470 | 5.570 | 5.570 | 5,877,316 |
| 2021-11-12 | 5.570 | 5.570 | 5.450 | 5.510 | 5.510 | 6,980,326 |
| 2021-11-11 | 5.440 | 5.600 | 5.430 | 5.570 | 5.570 | 7,159,084 |
| 2021-11-10 | 5.490 | 5.490 | 5.380 | 5.460 | 5.460 | 4,599,210 |
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.