Sichuan Golden Summit Group Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.480 | 5.610 | 5.440 | 5.450 | 5.450 | 5,540,700 |
| 2026-10-21 | 5.540 | 5.590 | 5.440 | 5.510 | 5.510 | 6,709,200 |
| 2026-10-20 | 5.280 | 5.540 | 5.280 | 5.510 | 5.510 | 9,480,800 |
| 2026-10-19 | 5.150 | 5.290 | 5.130 | 5.270 | 5.270 | 5,812,100 |
| 2026-10-16 | 5.180 | 5.240 | 5.120 | 5.150 | 5.150 | 4,244,213 |
| 2026-10-15 | 5.120 | 5.230 | 5.090 | 5.090 | 5.090 | 5,342,200 |
| 2026-10-14 | 5.340 | 5.360 | 5.260 | 5.260 | 5.260 | 3,313,400 |
| 2026-10-13 | 5.300 | 5.420 | 5.220 | 5.350 | 5.350 | 4,825,600 |
| 2026-10-12 | 5.510 | 5.510 | 5.340 | 5.340 | 5.340 | 5,927,800 |
| 2026-10-09 | 5.540 | 5.570 | 5.360 | 5.540 | 5.540 | 7,709,100 |
| 2026-10-08 | 5.770 | 5.790 | 5.500 | 5.540 | 5.540 | 10,110,700 |
| 2026-09-30 | 5.870 | 5.920 | 5.720 | 5.780 | 5.780 | 7,314,908 |
| 2026-09-29 | 5.680 | 5.890 | 5.680 | 5.750 | 5.750 | 10,939,117 |
| 2026-09-28 | 5.710 | 5.710 | 5.500 | 5.590 | 5.590 | 3,976,900 |
| 2026-09-24 | 5.780 | 5.780 | 5.650 | 5.680 | 5.680 | 3,453,119 |
| 2026-09-23 | 5.750 | 5.930 | 5.720 | 5.730 | 5.730 | 7,287,919 |
| 2026-09-22 | 5.780 | 5.830 | 5.730 | 5.760 | 5.760 | 4,139,600 |
| 2026-09-21 | 5.810 | 5.820 | 5.720 | 5.800 | 5.800 | 6,663,510 |
| 2026-09-18 | 5.750 | 5.910 | 5.720 | 5.830 | 5.830 | 4,914,855 |
| 2026-09-17 | 5.670 | 5.800 | 5.630 | 5.750 | 5.750 | 5,562,000 |
| 2026-09-16 | 5.510 | 5.700 | 5.470 | 5.660 | 5.660 | 5,311,900 |
| 2026-09-15 | 5.700 | 5.700 | 5.510 | 5.530 | 5.530 | 5,223,800 |
| 2026-09-14 | 5.650 | 5.710 | 5.620 | 5.680 | 5.680 | 4,478,700 |
| 2026-09-11 | 5.780 | 5.790 | 5.590 | 5.710 | 5.710 | 8,945,800 |
| 2026-09-10 | 5.830 | 5.880 | 5.730 | 5.820 | 5.820 | 6,956,300 |
| 2026-09-09 | 5.890 | 5.930 | 5.820 | 5.880 | 5.880 | 6,681,800 |
| 2026-09-08 | 5.980 | 6.040 | 5.860 | 5.910 | 5.910 | 11,755,700 |
| 2026-09-07 | 6.270 | 6.360 | 5.980 | 6.040 | 6.040 | 15,195,401 |
| 2026-09-04 | 6.010 | 6.300 | 6.010 | 6.260 | 6.260 | 14,683,400 |
| 2026-09-03 | 6.000 | 6.070 | 5.880 | 6.000 | 6.000 | 6,814,201 |
| 2026-09-02 | 6.060 | 6.100 | 5.950 | 6.060 | 6.060 | 7,888,600 |
| 2026-09-01 | 5.970 | 6.150 | 5.940 | 6.100 | 6.100 | 10,778,900 |
| 2026-08-31 | 6.080 | 6.080 | 5.820 | 5.940 | 5.940 | 14,381,800 |
| 2026-08-28 | 5.700 | 5.790 | 5.630 | 5.720 | 5.720 | 6,880,700 |
| 2026-08-27 | 5.610 | 5.910 | 5.600 | 5.730 | 5.730 | 11,531,000 |
| 2026-08-26 | 5.400 | 5.760 | 5.380 | 5.610 | 5.610 | 10,670,093 |
| 2026-08-25 | 5.260 | 5.430 | 5.230 | 5.400 | 5.400 | 4,914,000 |
| 2026-08-24 | 5.470 | 5.590 | 5.270 | 5.320 | 5.320 | 7,495,800 |
| 2026-08-21 | 5.350 | 5.510 | 5.230 | 5.460 | 5.460 | 6,331,700 |
| 2026-08-20 | 5.290 | 5.410 | 5.290 | 5.360 | 5.360 | 5,476,978 |
| 2026-08-19 | 5.530 | 5.530 | 5.280 | 5.310 | 5.310 | 7,548,507 |
| 2026-08-18 | 5.510 | 5.520 | 5.440 | 5.470 | 5.470 | 4,436,801 |
| 2026-08-17 | 5.500 | 5.540 | 5.410 | 5.510 | 5.510 | 5,013,500 |
| 2026-08-14 | 5.520 | 5.560 | 5.440 | 5.510 | 5.510 | 6,397,452 |
| 2026-08-13 | 5.690 | 5.700 | 5.520 | 5.530 | 5.530 | 7,159,257 |
| 2026-08-12 | 5.640 | 5.720 | 5.610 | 5.680 | 5.680 | 7,203,452 |
| 2026-08-11 | 5.620 | 5.710 | 5.570 | 5.640 | 5.640 | 6,392,941 |
| 2026-08-10 | 5.550 | 5.640 | 5.470 | 5.620 | 5.620 | 6,458,500 |
| 2026-08-07 | 5.700 | 5.700 | 5.510 | 5.600 | 5.600 | 8,791,703 |
| 2026-08-06 | 5.540 | 5.700 | 5.510 | 5.690 | 5.690 | 10,268,200 |
| 2026-08-05 | 5.580 | 5.600 | 5.480 | 5.560 | 5.560 | 10,118,841 |
| 2026-08-04 | 5.610 | 5.610 | 5.470 | 5.550 | 5.550 | 10,398,100 |
| 2026-08-03 | 5.340 | 5.570 | 5.330 | 5.570 | 5.570 | 8,883,900 |
| 2026-07-31 | 5.210 | 5.500 | 5.200 | 5.400 | 5.400 | 10,831,200 |
| 2026-07-30 | 5.350 | 5.410 | 5.170 | 5.180 | 5.180 | 10,639,600 |
| 2026-07-29 | 5.170 | 5.490 | 5.160 | 5.420 | 5.420 | 12,714,600 |
| 2026-07-28 | 5.070 | 5.290 | 5.070 | 5.180 | 5.180 | 8,388,800 |
| 2026-07-27 | 4.940 | 5.150 | 4.920 | 5.120 | 5.120 | 7,721,709 |
| 2026-07-24 | 5.140 | 5.190 | 4.980 | 4.980 | 4.980 | 9,368,600 |
| 2026-07-23 | 5.020 | 5.270 | 4.970 | 5.220 | 5.220 | 11,201,900 |
Page 1 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.