Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.000 | 8.220 | 7.740 | 8.000 | 8.000 | 60,101,412 |
| 2024-10-29 | 8.590 | 8.640 | 8.190 | 8.200 | 8.200 | 79,520,241 |
| 2024-10-28 | 8.150 | 8.670 | 7.820 | 8.650 | 8.650 | 102,201,476 |
| 2024-10-25 | 7.580 | 8.180 | 7.550 | 8.090 | 8.090 | 84,347,025 |
| 2024-10-24 | 7.900 | 7.960 | 7.550 | 7.590 | 7.590 | 72,286,911 |
| 2024-10-23 | 8.390 | 8.390 | 8.040 | 8.080 | 8.080 | 87,418,005 |
| 2024-10-22 | 8.400 | 9.200 | 8.220 | 8.700 | 8.700 | 104,064,659 |
| 2024-10-21 | 9.100 | 9.520 | 8.550 | 8.820 | 8.820 | 142,002,130 |
| 2024-10-18 | 8.200 | 9.500 | 8.130 | 9.500 | 9.500 | 172,404,763 |
| 2024-10-17 | 8.640 | 8.640 | 8.110 | 8.640 | 8.640 | 125,753,033 |
| 2024-10-16 | 7.500 | 7.850 | 7.500 | 7.850 | 7.850 | 26,453,849 |
| 2024-10-15 | 6.810 | 7.140 | 6.680 | 7.140 | 7.140 | 121,464,349 |
| 2024-10-14 | 6.200 | 6.490 | 6.100 | 6.490 | 6.490 | 73,268,025 |
| 2024-10-11 | 5.550 | 6.180 | 5.470 | 5.900 | 5.900 | 52,102,281 |
| 2024-10-10 | 5.490 | 5.930 | 5.410 | 5.620 | 5.620 | 29,793,715 |
| 2024-10-09 | 6.050 | 6.050 | 5.540 | 5.540 | 5.540 | 37,799,334 |
| 2024-10-08 | 6.540 | 6.540 | 5.760 | 6.160 | 6.160 | 59,348,383 |
| 2024-09-30 | 5.690 | 6.020 | 5.470 | 5.950 | 5.950 | 56,624,246 |
| 2024-09-27 | 5.430 | 5.540 | 5.290 | 5.500 | 5.500 | 30,582,526 |
| 2024-09-26 | 5.110 | 5.350 | 5.110 | 5.340 | 5.340 | 35,841,942 |
| 2024-09-25 | 5.180 | 5.280 | 5.130 | 5.150 | 5.150 | 25,645,633 |
| 2024-09-24 | 5.020 | 5.150 | 5.020 | 5.150 | 5.150 | 19,854,032 |
| 2024-09-23 | 4.980 | 5.060 | 4.940 | 5.020 | 5.020 | 7,797,854 |
| 2024-09-20 | 4.990 | 5.050 | 4.960 | 4.990 | 4.990 | 6,678,500 |
| 2024-09-19 | 4.980 | 5.050 | 4.930 | 5.020 | 5.020 | 10,174,900 |
| 2024-09-18 | 4.900 | 4.970 | 4.850 | 4.940 | 4.940 | 6,944,400 |
| 2024-09-13 | 4.980 | 5.010 | 4.930 | 4.930 | 4.930 | 5,702,700 |
| 2024-09-12 | 4.990 | 5.060 | 4.980 | 4.980 | 4.980 | 5,353,054 |
| 2024-09-11 | 5.050 | 5.050 | 4.970 | 4.990 | 4.990 | 4,830,100 |
| 2024-09-10 | 5.050 | 5.100 | 4.980 | 5.040 | 5.040 | 8,212,400 |
| 2024-09-09 | 4.900 | 5.140 | 4.860 | 5.070 | 5.070 | 13,550,600 |
| 2024-09-06 | 5.050 | 5.070 | 4.930 | 4.940 | 4.940 | 11,868,700 |
| 2024-09-05 | 5.080 | 5.100 | 5.060 | 5.070 | 5.070 | 7,611,800 |
| 2024-09-04 | 5.080 | 5.120 | 5.050 | 5.060 | 5.060 | 7,130,400 |
| 2024-09-03 | 5.060 | 5.130 | 5.050 | 5.090 | 5.090 | 8,390,137 |
| 2024-09-02 | 5.100 | 5.160 | 5.060 | 5.060 | 5.060 | 10,863,200 |
| 2024-08-30 | 5.050 | 5.210 | 5.050 | 5.140 | 5.140 | 20,052,953 |
| 2024-08-29 | 5.240 | 5.240 | 5.030 | 5.120 | 5.120 | 16,362,382 |
| 2024-08-28 | 5.020 | 5.240 | 4.960 | 5.140 | 5.140 | 19,114,260 |
| 2024-08-27 | 5.050 | 5.150 | 4.990 | 5.030 | 5.030 | 11,981,900 |
| 2024-08-26 | 5.150 | 5.200 | 5.070 | 5.110 | 5.110 | 15,314,382 |
| 2024-08-23 | 4.960 | 5.250 | 4.840 | 5.150 | 5.150 | 22,474,610 |
| 2024-08-22 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 14,321,200 |
| 2024-08-21 | 5.150 | 5.180 | 5.060 | 5.070 | 5.070 | 16,154,777 |
| 2024-08-20 | 5.330 | 5.330 | 5.130 | 5.200 | 5.200 | 18,882,800 |
| 2024-08-19 | 5.280 | 5.320 | 5.200 | 5.280 | 5.280 | 19,223,100 |
| 2024-08-16 | 5.420 | 5.510 | 5.250 | 5.290 | 5.290 | 33,937,300 |
| 2024-08-15 | 5.550 | 5.670 | 5.470 | 5.480 | 5.480 | 60,444,961 |
| 2024-08-14 | 5.440 | 5.950 | 5.440 | 5.770 | 5.770 | 68,753,436 |
| 2024-08-13 | 5.190 | 5.470 | 5.130 | 5.410 | 5.410 | 30,896,308 |
| 2024-08-12 | 5.170 | 5.470 | 5.010 | 5.280 | 5.280 | 29,311,223 |
| 2024-08-09 | 5.160 | 5.450 | 5.130 | 5.210 | 5.210 | 21,632,177 |
| 2024-08-08 | 5.180 | 5.280 | 5.000 | 5.150 | 5.150 | 14,556,200 |
| 2024-08-07 | 5.150 | 5.220 | 5.110 | 5.180 | 5.180 | 11,290,425 |
| 2024-08-06 | 5.180 | 5.230 | 5.060 | 5.170 | 5.170 | 14,471,756 |
| 2024-08-05 | 5.320 | 5.390 | 5.130 | 5.130 | 5.130 | 20,286,956 |
| 2024-08-02 | 5.400 | 5.630 | 5.320 | 5.330 | 5.330 | 26,677,809 |
| 2024-08-01 | 5.300 | 5.790 | 5.270 | 5.500 | 5.500 | 41,110,724 |
| 2024-07-31 | 5.150 | 5.330 | 5.150 | 5.300 | 5.300 | 20,031,037 |
| 2024-07-30 | 5.120 | 5.210 | 5.100 | 5.180 | 5.180 | 10,684,309 |
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.