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
2023-07-27	12.500	12.590	12.390	12.400	12.024	2,908,000
2023-07-26	12.710	12.770	12.500	12.540	12.160	4,243,500
2023-07-25	12.620	12.690	12.520	12.670	12.286	4,302,780
2023-07-24	12.500	12.690	12.350	12.550	12.169	4,231,934
2023-07-21	12.380	12.660	12.330	12.480	12.102	4,220,980
2023-07-20	12.580	12.580	12.300	12.330	11.956	3,798,814
2023-07-19	12.650	12.650	12.410	12.490	12.111	3,314,200
2023-07-18	12.910	12.930	12.540	12.580	12.199	5,357,200
2023-07-17	12.740	12.890	12.340	12.890	12.499	9,065,400
2023-07-14	13.100	13.100	12.820	12.850	12.460	6,250,200
2023-07-13	12.890	13.200	12.890	13.140	12.742	4,648,544
2023-07-12	13.230	13.430	12.970	12.980	12.586	5,606,920
2023-07-11	13.300	13.400	13.140	13.250	12.848	4,644,600
2023-07-10	13.280	13.540	13.210	13.360	12.955	5,597,880
2023-07-07	13.060	13.420	13.020	13.220	12.819	7,691,067
2023-07-06	13.560	13.580	13.090	13.130	12.732	11,929,000
2023-07-05	13.490	13.880	13.410	13.640	13.226	13,254,967
2023-07-04	13.500	13.680	13.310	13.520	13.110	6,888,400
2023-07-03	13.500	13.560	13.260	13.500	13.091	6,483,500
2023-06-30	13.430	13.720	13.360	13.540	13.129	5,924,700
2023-06-29	13.200	13.580	13.170	13.430	13.023	5,642,840
2023-06-28	13.340	13.460	13.170	13.270	12.868	5,805,801
2023-06-27	13.160	13.460	13.110	13.430	13.023	6,654,700
2023-06-26	13.300	13.400	13.020	13.070	12.674	6,577,100
2023-06-21	13.620	13.760	13.300	13.350	12.945	8,568,800
2023-06-20	13.760	13.950	13.650	13.670	13.255	7,467,121
2023-06-19	14.050	14.170	13.670	13.740	13.323	13,588,100
2023-06-16	14.180	14.390	14.100	14.130	13.702	8,035,860
2023-06-15	14.650	14.690	14.050	14.110	13.682	10,923,943
2023-06-14	14.310	14.790	14.200	14.510	14.070	10,839,860
2023-06-13	14.390	14.690	14.320	14.380	13.944	8,187,600
2023-06-12	14.620	14.620	14.050	14.280	13.847	10,315,290
2023-06-09	14.350	14.860	14.320	14.580	14.138	11,130,383
2023-06-08	15.060	15.100	14.280	14.320	13.886	16,579,550
2023-06-07	15.220	15.690	14.860	14.970	14.516	18,058,897
2023-06-06	15.580	16.120	15.080	15.330	14.865	24,446,252
2023-06-05	15.320	15.970	15.180	15.790	15.311	23,227,084
2023-06-02	14.860	15.830	14.550	15.450	14.981	28,192,560
2023-06-01	14.580	14.880	14.330	14.710	14.264	12,279,760
2023-05-31	14.630	15.010	14.600	14.700	14.254	14,010,740
2023-05-30	14.250	14.950	14.250	14.750	14.303	16,229,800
2023-05-29	14.730	14.850	14.280	14.440	14.002	19,027,985
2023-05-26	14.400	15.170	14.310	14.850	14.400	22,755,355
2023-05-25	14.250	14.770	14.070	14.490	14.051	20,913,117
2023-05-24	15.580	15.810	14.400	14.560	14.118	33,297,326
2023-05-23	15.240	16.480	15.230	15.670	15.195	34,850,401
2023-05-22	15.800	16.230	15.230	15.240	14.778	27,915,500
2023-05-19	16.480	17.640	16.130	16.260	15.767	38,562,261
2023-05-18	16.800	16.960	16.010	16.520	16.019	28,616,422
2023-05-17	17.200	17.590	16.750	17.310	16.785	40,372,384
2023-05-16	15.140	18.180	15.140	17.890	17.347	55,639,805
2023-05-15	16.490	17.620	15.060	15.210	14.749	47,153,969
2023-05-12	15.500	17.660	15.410	16.500	16.000	49,331,889
2023-05-11	14.940	16.250	14.700	15.820	15.340	38,026,209
2023-05-10	15.010	16.360	14.750	15.060	14.603	42,570,415
2023-05-09	13.650	15.710	13.380	15.640	15.166	44,625,964
2023-05-08	14.000	14.060	13.270	13.830	13.411	26,086,872
2023-05-05	15.210	15.780	13.820	14.140	13.711	40,078,592
2023-05-04	15.050	15.430	14.840	15.200	14.739	35,612,352
2023-04-28	14.700	16.230	14.330	15.690	15.214	56,993,392

← NewerPage 14 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.