Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.280 | 6.420 | 6.180 | 6.190 | 6.190 | 11,826,443 |
| 2025-01-22 | 6.250 | 6.310 | 6.160 | 6.200 | 6.200 | 8,189,700 |
| 2025-01-21 | 6.510 | 6.520 | 6.250 | 6.270 | 6.270 | 11,645,510 |
| 2025-01-20 | 6.520 | 6.530 | 6.340 | 6.440 | 6.440 | 11,695,877 |
| 2025-01-17 | 6.480 | 6.700 | 6.400 | 6.440 | 6.440 | 15,746,309 |
| 2025-01-16 | 6.490 | 6.630 | 6.450 | 6.540 | 6.540 | 13,078,300 |
| 2025-01-15 | 6.550 | 6.600 | 6.420 | 6.490 | 6.490 | 12,351,612 |
| 2025-01-14 | 6.260 | 6.550 | 6.260 | 6.550 | 6.550 | 17,275,690 |
| 2025-01-13 | 6.070 | 6.280 | 5.910 | 6.230 | 6.230 | 11,272,600 |
| 2025-01-10 | 6.420 | 6.480 | 6.130 | 6.140 | 6.140 | 13,360,100 |
| 2025-01-09 | 6.340 | 6.550 | 6.330 | 6.450 | 6.450 | 12,709,489 |
| 2025-01-08 | 6.270 | 6.410 | 6.150 | 6.370 | 6.370 | 14,831,100 |
| 2025-01-07 | 6.100 | 6.330 | 6.030 | 6.330 | 6.330 | 17,912,768 |
| 2025-01-06 | 5.960 | 6.110 | 5.790 | 6.020 | 6.020 | 14,184,055 |
| 2025-01-03 | 6.400 | 6.460 | 6.030 | 6.040 | 6.040 | 18,408,022 |
| 2025-01-02 | 6.520 | 6.630 | 6.310 | 6.400 | 6.400 | 15,176,197 |
| 2024-12-31 | 6.660 | 6.800 | 6.500 | 6.540 | 6.540 | 14,155,237 |
| 2024-12-30 | 6.700 | 6.700 | 6.500 | 6.590 | 6.590 | 12,130,238 |
| 2024-12-27 | 6.610 | 6.820 | 6.540 | 6.750 | 6.750 | 16,353,503 |
| 2024-12-26 | 6.550 | 6.720 | 6.480 | 6.610 | 6.610 | 13,250,708 |
| 2024-12-25 | 7.100 | 7.130 | 6.600 | 6.610 | 6.610 | 24,992,801 |
| 2024-12-24 | 7.320 | 7.340 | 7.040 | 7.090 | 7.090 | 30,126,289 |
| 2024-12-23 | 7.250 | 7.820 | 7.000 | 7.440 | 7.440 | 41,575,001 |
| 2024-12-20 | 7.350 | 7.380 | 7.250 | 7.290 | 7.290 | 16,842,301 |
| 2024-12-19 | 7.170 | 7.330 | 7.060 | 7.300 | 7.300 | 21,831,725 |
| 2024-12-18 | 7.270 | 7.330 | 7.100 | 7.230 | 7.230 | 14,648,625 |
| 2024-12-17 | 7.710 | 7.710 | 7.200 | 7.240 | 7.240 | 24,541,000 |
| 2024-12-16 | 7.770 | 7.860 | 7.600 | 7.680 | 7.680 | 23,053,555 |
| 2024-12-13 | 7.890 | 8.100 | 7.800 | 7.800 | 7.800 | 30,818,060 |
| 2024-12-12 | 8.060 | 8.070 | 7.800 | 7.890 | 7.890 | 32,733,437 |
| 2024-12-11 | 7.990 | 8.110 | 7.870 | 8.000 | 8.000 | 39,529,966 |
| 2024-12-10 | 8.460 | 8.460 | 8.000 | 8.070 | 8.070 | 63,782,435 |
| 2024-12-09 | 8.000 | 8.670 | 7.790 | 8.270 | 8.270 | 74,422,647 |
| 2024-12-06 | 7.960 | 8.750 | 7.910 | 8.240 | 8.240 | 90,825,153 |
| 2024-12-05 | 7.900 | 8.100 | 7.650 | 7.950 | 7.950 | 59,143,336 |
| 2024-12-04 | 7.790 | 8.130 | 7.510 | 7.850 | 7.850 | 55,677,301 |
| 2024-12-03 | 7.600 | 7.770 | 7.500 | 7.690 | 7.690 | 34,947,300 |
| 2024-12-02 | 7.360 | 7.600 | 7.310 | 7.590 | 7.590 | 33,538,501 |
| 2024-11-29 | 7.250 | 7.340 | 7.130 | 7.280 | 7.280 | 17,942,900 |
| 2024-11-28 | 7.200 | 7.380 | 7.170 | 7.270 | 7.270 | 18,592,670 |
| 2024-11-27 | 7.090 | 7.190 | 6.890 | 7.180 | 7.180 | 15,405,466 |
| 2024-11-26 | 7.260 | 7.260 | 7.100 | 7.150 | 7.150 | 13,933,400 |
| 2024-11-25 | 7.010 | 7.260 | 7.000 | 7.260 | 7.260 | 20,549,100 |
| 2024-11-22 | 7.280 | 7.400 | 7.000 | 7.010 | 7.010 | 27,091,613 |
| 2024-11-21 | 7.190 | 7.650 | 7.170 | 7.450 | 7.450 | 34,241,752 |
| 2024-11-20 | 7.080 | 7.350 | 7.040 | 7.240 | 7.240 | 21,376,531 |
| 2024-11-19 | 6.880 | 7.090 | 6.850 | 7.080 | 7.080 | 18,700,748 |
| 2024-11-18 | 7.300 | 7.390 | 6.810 | 6.930 | 6.930 | 28,056,130 |
| 2024-11-15 | 7.400 | 7.600 | 7.260 | 7.270 | 7.270 | 22,618,500 |
| 2024-11-14 | 7.790 | 7.850 | 7.500 | 7.500 | 7.500 | 20,944,385 |
| 2024-11-13 | 7.640 | 7.790 | 7.500 | 7.780 | 7.780 | 25,450,285 |
| 2024-11-12 | 7.940 | 8.030 | 7.650 | 7.720 | 7.720 | 33,891,431 |
| 2024-11-11 | 7.800 | 7.920 | 7.700 | 7.920 | 7.920 | 35,882,725 |
| 2024-11-08 | 8.280 | 8.300 | 7.830 | 7.900 | 7.900 | 69,520,786 |
| 2024-11-07 | 7.550 | 8.270 | 7.440 | 8.270 | 8.270 | 86,312,010 |
| 2024-11-06 | 7.740 | 7.750 | 7.480 | 7.520 | 7.520 | 38,331,091 |
| 2024-11-05 | 7.400 | 7.980 | 7.290 | 7.750 | 7.750 | 47,428,987 |
| 2024-11-04 | 7.180 | 7.500 | 7.180 | 7.430 | 7.430 | 38,904,135 |
| 2024-11-01 | 8.430 | 8.430 | 7.740 | 7.740 | 7.740 | 66,407,065 |
| 2024-10-31 | 8.000 | 8.800 | 7.830 | 8.600 | 8.600 | 99,388,382 |
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.