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
2023-10-27	11.260	11.900	11.130	11.850	11.491	8,391,160
2023-10-26	11.440	11.440	11.150	11.290	10.948	4,997,550
2023-10-25	11.200	11.600	11.150	11.440	11.093	5,924,100
2023-10-24	10.850	11.300	10.850	11.200	10.860	4,902,600
2023-10-23	11.090	11.120	10.720	10.770	10.443	4,589,380
2023-10-20	11.060	11.300	11.060	11.130	10.792	4,521,100
2023-10-19	11.800	11.850	11.230	11.240	10.899	8,582,200
2023-10-18	12.320	12.320	11.850	11.880	11.520	6,068,000
2023-10-17	12.530	12.670	12.240	12.320	11.946	5,560,960
2023-10-16	12.760	13.090	12.450	12.530	12.150	8,021,700
2023-10-13	12.590	12.940	12.510	12.840	12.451	10,630,360
2023-10-12	12.350	12.950	12.300	12.670	12.286	11,548,480
2023-10-11	11.810	12.620	11.810	12.390	12.014	10,936,732
2023-10-10	12.180	12.190	11.720	11.830	11.471	7,855,032
2023-10-09	12.380	12.380	12.060	12.170	11.801	6,378,900
2023-09-28	12.420	12.560	12.310	12.340	11.966	7,566,600
2023-09-27	12.100	12.540	12.100	12.460	12.082	9,924,900
2023-09-26	12.340	12.460	12.100	12.120	11.752	7,559,660
2023-09-25	12.180	12.690	12.050	12.430	12.053	12,342,660
2023-09-22	12.050	12.220	11.850	12.150	11.782	8,430,900
2023-09-21	12.330	12.420	12.090	12.170	11.801	9,088,100
2023-09-20	12.650	13.000	12.400	12.420	12.043	12,525,100
2023-09-19	12.610	13.500	12.610	12.720	12.334	16,222,080
2023-09-18	12.530	13.900	12.440	12.950	12.557	20,957,200
2023-09-15	12.150	12.440	12.050	12.300	11.927	10,859,500
2023-09-14	12.100	12.390	12.000	12.130	11.762	9,423,300
2023-09-13	12.100	12.240	11.860	12.120	11.752	9,247,260
2023-09-12	11.780	12.480	11.780	12.190	11.820	14,907,873
2023-09-11	11.490	11.950	11.450	11.870	11.510	8,966,219
2023-09-08	11.440	11.540	11.380	11.480	11.132	3,169,019
2023-09-07	11.670	11.710	11.420	11.420	11.074	4,991,719
2023-09-06	11.700	11.780	11.610	11.650	11.297	4,991,600
2023-09-05	11.860	11.940	11.710	11.780	11.423	4,767,400
2023-09-04	11.700	11.910	11.690	11.900	11.539	5,908,601
2023-09-01	11.890	11.900	11.660	11.680	11.326	7,056,800
2023-08-31	11.880	12.090	11.540	11.990	11.626	12,146,260
2023-08-30	12.040	12.060	11.680	11.900	11.539	11,377,360
2023-08-29	11.640	12.150	11.570	12.070	11.704	10,249,620
2023-08-28	12.060	12.400	11.520	11.640	11.287	11,783,340
2023-08-25	11.500	11.840	11.360	11.430	11.083	9,394,899
2023-08-24	11.560	11.690	11.270	11.550	11.200	7,677,919
2023-08-23	11.930	11.970	11.440	11.450	11.103	11,517,341
2023-08-22	12.690	12.730	11.700	12.090	11.723	15,114,161
2023-08-21	12.860	12.950	12.400	12.600	12.218	10,039,584
2023-08-18	13.420	13.530	12.810	12.840	12.451	16,583,303
2023-08-17	13.600	13.750	13.270	13.400	12.994	17,599,994
2023-08-16	14.200	14.410	13.690	13.780	13.362	24,936,502
2023-08-15	13.800	14.590	13.520	14.420	13.983	34,910,308
2023-08-14	13.500	14.160	13.420	13.770	13.352	26,573,433
2023-08-11	12.460	14.690	12.380	13.840	13.420	41,609,075
2023-08-10	12.580	12.640	12.330	12.410	12.034	12,359,784
2023-08-09	12.230	12.770	12.090	12.770	12.383	21,176,580
2023-08-08	12.080	12.350	11.880	12.250	11.879	6,932,340
2023-08-07	12.100	12.260	11.950	12.020	11.656	5,658,480
2023-08-04	12.480	12.640	12.290	12.290	11.917	6,399,400
2023-08-03	12.130	12.540	12.110	12.520	12.140	7,330,880
2023-08-02	12.200	12.250	12.070	12.160	11.791	3,897,800
2023-08-01	12.500	12.500	12.110	12.150	11.782	5,031,500
2023-07-31	12.480	12.560	12.400	12.460	12.082	4,634,780
2023-07-28	12.410	12.520	12.320	12.480	12.102	3,334,600

← NewerPage 13 of 21 · 1,212 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.