Sichuan Goldstone Orient New Material Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.680	9.690	8.880	8.990	8.717	4,730,766
2024-01-19	9.900	9.950	9.650	9.650	9.357	2,866,360
2024-01-18	10.000	10.090	9.590	9.910	9.609	4,478,400
2024-01-17	10.340	10.420	10.000	10.000	9.697	2,533,700
2024-01-16	10.410	10.410	10.120	10.340	10.026	2,540,200
2024-01-15	10.350	10.470	10.250	10.360	10.046	2,252,422
2024-01-12	10.440	10.530	10.350	10.350	10.036	2,372,000
2024-01-11	10.300	10.560	10.300	10.480	10.162	2,782,588
2024-01-10	10.430	10.510	10.160	10.250	9.939	3,493,200
2024-01-09	10.640	10.690	10.370	10.450	10.133	2,887,900
2024-01-08	10.760	10.780	10.530	10.530	10.211	2,396,900
2024-01-05	10.980	11.000	10.690	10.760	10.434	2,621,560
2024-01-04	11.110	11.150	10.900	10.980	10.647	2,451,300
2024-01-03	10.990	11.290	10.980	11.100	10.763	3,561,800
2024-01-02	11.060	11.110	10.970	11.040	10.705	2,507,000
2023-12-29	10.940	11.140	10.900	11.060	10.725	3,109,040
2023-12-28	10.600	10.960	10.470	10.960	10.628	5,006,700
2023-12-27	10.850	10.910	10.560	10.670	10.346	4,070,200
2023-12-26	10.930	11.050	10.850	10.850	10.521	3,212,400
2023-12-25	10.920	11.000	10.790	10.900	10.569	2,470,700
2023-12-22	11.200	11.220	10.960	10.980	10.647	3,762,600
2023-12-21	11.200	11.260	10.970	11.250	10.909	3,720,766
2023-12-20	11.150	11.260	11.090	11.100	10.763	3,106,200
2023-12-19	11.240	11.260	11.060	11.140	10.802	3,128,500
2023-12-18	11.390	11.530	11.180	11.240	10.899	4,267,000
2023-12-15	11.750	11.800	11.370	11.390	11.045	6,311,000
2023-12-14	11.840	12.060	11.690	11.700	11.345	8,853,200
2023-12-13	11.600	12.290	11.570	11.910	11.549	15,809,760
2023-12-12	11.590	11.690	11.510	11.600	11.248	4,476,260
2023-12-11	11.480	11.610	11.280	11.590	11.239	5,254,200
2023-12-08	11.700	11.780	11.410	11.430	11.083	6,390,400
2023-12-07	11.760	11.920	11.680	11.710	11.355	6,188,360
2023-12-06	11.920	12.200	11.750	11.890	11.529	9,236,880
2023-12-05	12.050	12.230	11.880	11.880	11.520	7,636,380
2023-12-04	12.160	12.350	11.960	12.110	11.743	8,113,338
2023-12-01	12.100	12.370	12.020	12.130	11.762	7,470,900
2023-11-30	12.200	12.320	11.890	12.100	11.733	8,571,660
2023-11-29	12.450	12.500	12.180	12.200	11.830	6,607,240
2023-11-28	12.400	12.610	12.180	12.510	12.131	11,604,460
2023-11-27	13.000	13.150	12.570	12.630	12.247	17,360,400
2023-11-24	12.880	13.470	12.720	13.100	12.703	29,597,438
2023-11-23	12.370	13.440	12.360	13.080	12.683	26,177,595
2023-11-22	12.330	12.450	12.110	12.150	11.782	6,625,500
2023-11-21	12.060	12.300	12.060	12.150	11.782	6,544,900
2023-11-20	11.850	12.260	11.760	12.120	11.752	7,536,200
2023-11-17	11.720	11.880	11.510	11.850	11.491	4,490,000
2023-11-16	11.910	11.930	11.650	11.660	11.306	4,773,200
2023-11-15	11.820	12.040	11.790	11.960	11.597	4,416,300
2023-11-14	11.770	11.870	11.700	11.800	11.442	3,132,800
2023-11-13	11.750	11.840	11.680	11.780	11.423	3,471,800
2023-11-10	11.810	11.810	11.570	11.690	11.336	3,761,080
2023-11-09	12.010	12.200	11.700	11.760	11.403	6,112,100
2023-11-08	11.890	12.300	11.840	12.050	11.685	7,790,900
2023-11-07	12.090	12.110	11.850	11.900	11.539	5,674,900
2023-11-06	11.800	12.170	11.750	12.070	11.704	5,145,200
2023-11-03	11.880	11.880	11.620	11.810	11.452	4,284,900
2023-11-02	11.820	11.960	11.740	11.820	11.462	4,111,500
2023-11-01	12.070	12.070	11.740	11.960	11.597	6,550,300
2023-10-31	11.790	12.180	11.660	12.020	11.656	7,699,800
2023-10-30	11.600	12.000	11.560	11.840	11.481	6,794,310

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.