Sichuan Goldstone Orient New Material Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.250 | 7.250 | 6.980 | 7.060 | 6.946 | 3,461,600 |
| 2024-07-23 | 7.340 | 7.390 | 7.180 | 7.180 | 7.065 | 2,286,257 |
| 2024-07-22 | 7.280 | 7.370 | 7.240 | 7.320 | 7.202 | 2,186,578 |
| 2024-07-19 | 7.300 | 7.350 | 7.200 | 7.320 | 7.202 | 2,044,198 |
| 2024-07-18 | 7.260 | 7.330 | 7.090 | 7.310 | 7.192 | 3,261,920 |
| 2024-07-17 | 7.350 | 7.380 | 7.240 | 7.250 | 7.133 | 2,538,800 |
| 2024-07-16 | 7.380 | 7.460 | 7.220 | 7.300 | 7.183 | 4,441,600 |
| 2024-07-15 | 7.550 | 7.570 | 7.330 | 7.380 | 7.261 | 2,542,360 |
| 2024-07-12 | 7.600 | 7.720 | 7.530 | 7.570 | 7.448 | 3,268,740 |
| 2024-07-11 | 7.430 | 7.630 | 7.430 | 7.560 | 7.438 | 4,681,120 |
| 2024-07-10 | 7.450 | 7.500 | 7.280 | 7.280 | 7.163 | 3,318,088 |
| 2024-07-09 | 7.420 | 7.480 | 7.200 | 7.470 | 7.350 | 4,581,032 |
| 2024-07-08 | 7.690 | 7.770 | 7.390 | 7.450 | 7.330 | 4,072,670 |
| 2024-07-05 | 7.360 | 7.790 | 7.300 | 7.770 | 7.645 | 3,791,080 |
| 2024-07-04 | 7.640 | 7.660 | 7.350 | 7.380 | 7.261 | 2,569,760 |
| 2024-07-03 | 7.660 | 7.750 | 7.560 | 7.600 | 7.478 | 1,959,100 |
| 2024-07-02 | 7.610 | 7.750 | 7.560 | 7.700 | 7.576 | 2,734,833 |
| 2024-07-01 | 7.420 | 7.620 | 7.410 | 7.610 | 7.488 | 2,464,873 |
| 2024-06-28 | 7.560 | 7.650 | 7.470 | 7.500 | 7.379 | 2,609,700 |
| 2024-06-27 | 7.710 | 7.820 | 7.600 | 7.600 | 7.370 | 2,863,400 |
| 2024-06-26 | 7.530 | 7.760 | 7.530 | 7.760 | 7.525 | 2,842,538 |
| 2024-06-25 | 7.570 | 7.710 | 7.500 | 7.580 | 7.350 | 2,530,990 |
| 2024-06-24 | 7.900 | 7.900 | 7.440 | 7.590 | 7.360 | 4,611,700 |
| 2024-06-21 | 7.850 | 7.990 | 7.690 | 7.970 | 7.728 | 3,921,217 |
| 2024-06-20 | 7.900 | 8.230 | 7.800 | 7.860 | 7.622 | 4,783,156 |
| 2024-06-19 | 7.920 | 7.980 | 7.870 | 7.940 | 7.699 | 1,918,073 |
| 2024-06-18 | 7.870 | 7.960 | 7.830 | 7.930 | 7.690 | 2,185,293 |
| 2024-06-17 | 7.830 | 7.910 | 7.750 | 7.880 | 7.641 | 2,862,466 |
| 2024-06-14 | 7.950 | 7.980 | 7.730 | 7.860 | 7.622 | 3,720,700 |
| 2024-06-13 | 8.030 | 8.070 | 7.860 | 7.920 | 7.680 | 3,227,201 |
| 2024-06-12 | 8.030 | 8.170 | 7.960 | 8.030 | 7.787 | 4,224,700 |
| 2024-06-11 | 7.830 | 8.050 | 7.660 | 8.030 | 7.787 | 4,605,701 |
| 2024-06-07 | 7.640 | 7.830 | 7.590 | 7.780 | 7.544 | 5,979,080 |
| 2024-06-06 | 7.990 | 8.030 | 7.370 | 7.490 | 7.263 | 7,193,500 |
| 2024-06-05 | 8.160 | 8.170 | 7.890 | 7.910 | 7.670 | 3,491,800 |
| 2024-06-04 | 8.220 | 8.230 | 8.030 | 8.150 | 7.903 | 3,533,740 |
| 2024-06-03 | 8.530 | 8.530 | 8.160 | 8.220 | 7.971 | 3,645,920 |
| 2024-05-31 | 8.390 | 8.570 | 8.390 | 8.530 | 8.271 | 2,324,760 |
| 2024-05-30 | 8.480 | 8.530 | 8.370 | 8.420 | 8.165 | 2,185,960 |
| 2024-05-29 | 8.540 | 8.580 | 8.420 | 8.460 | 8.203 | 2,336,400 |
| 2024-05-28 | 8.610 | 8.680 | 8.510 | 8.520 | 8.262 | 4,207,481 |
| 2024-05-27 | 8.600 | 8.940 | 8.410 | 8.720 | 8.456 | 6,746,500 |
| 2024-05-24 | 8.690 | 8.760 | 8.530 | 8.550 | 8.291 | 3,148,780 |
| 2024-05-23 | 8.940 | 8.960 | 8.640 | 8.690 | 8.426 | 3,437,700 |
| 2024-05-22 | 9.000 | 9.040 | 8.910 | 8.940 | 8.669 | 2,233,500 |
| 2024-05-21 | 9.050 | 9.080 | 8.890 | 8.950 | 8.679 | 2,600,000 |
| 2024-05-20 | 9.090 | 9.160 | 9.000 | 9.050 | 8.776 | 3,355,400 |
| 2024-05-17 | 9.010 | 9.140 | 8.980 | 9.090 | 8.814 | 3,064,200 |
| 2024-05-16 | 9.060 | 9.120 | 8.980 | 9.010 | 8.737 | 3,262,300 |
| 2024-05-15 | 9.180 | 9.180 | 9.010 | 9.060 | 8.785 | 2,876,400 |
| 2024-05-14 | 9.050 | 9.280 | 9.020 | 9.180 | 8.902 | 3,973,800 |
| 2024-05-13 | 9.190 | 9.250 | 9.010 | 9.040 | 8.766 | 5,332,595 |
| 2024-05-10 | 9.410 | 9.530 | 9.180 | 9.200 | 8.921 | 5,767,200 |
| 2024-05-09 | 9.330 | 9.530 | 9.280 | 9.500 | 9.212 | 6,618,500 |
| 2024-05-08 | 9.350 | 9.470 | 9.200 | 9.320 | 9.037 | 6,905,300 |
| 2024-05-07 | 9.190 | 9.430 | 9.120 | 9.350 | 9.066 | 8,481,801 |
| 2024-05-06 | 9.100 | 9.220 | 9.080 | 9.190 | 8.911 | 5,668,801 |
| 2024-04-30 | 8.830 | 9.050 | 8.800 | 9.030 | 8.756 | 5,280,540 |
| 2024-04-29 | 8.530 | 8.840 | 8.530 | 8.830 | 8.562 | 4,091,300 |
| 2024-04-26 | 8.510 | 8.610 | 8.400 | 8.590 | 8.330 | 4,838,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.0820 CNY |
| 2025-06-19 | 0.0690 CNY |
| 2024-06-28 | 0.1100 CNY |
| 2020-08-11 | 0.0700 CNY |
| 2019-06-27 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.