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
2023-04-27	12.440	14.900	12.210	14.900	14.448	56,316,365
2023-04-26	11.590	12.530	11.590	12.420	12.043	25,104,325
2023-04-25	12.100	12.430	11.480	11.520	11.171	25,197,092
2023-04-24	11.290	11.850	11.190	11.850	11.491	21,103,890
2023-04-21	10.980	11.850	10.960	11.290	10.948	16,253,732
2023-04-20	11.120	11.180	10.980	11.040	10.705	4,293,400
2023-04-19	11.260	11.290	11.120	11.140	10.802	3,608,660
2023-04-18	11.360	11.390	11.230	11.290	10.948	3,699,900
2023-04-17	11.170	11.360	11.160	11.350	11.006	4,406,120
2023-04-14	11.300	11.450	11.140	11.260	10.919	5,340,400
2023-04-13	11.240	11.300	11.090	11.250	10.909	5,302,460
2023-04-12	11.120	11.330	11.110	11.270	10.928	5,604,680
2023-04-11	11.100	11.300	11.050	11.180	10.841	5,497,300
2023-04-10	11.190	11.270	11.010	11.060	10.725	5,830,946
2023-04-07	11.140	11.330	11.000	11.240	10.899	4,719,320
2023-04-06	10.960	11.350	10.930	11.140	10.802	7,358,860
2023-04-04	11.070	11.180	10.910	10.990	10.657	4,832,400
2023-04-03	10.960	11.110	10.900	11.060	10.725	4,785,360
2023-03-31	10.750	11.070	10.750	11.020	10.686	4,578,660
2023-03-30	10.950	10.960	10.710	10.750	10.424	4,861,954
2023-03-29	11.090	11.120	10.910	10.910	10.579	5,591,520
2023-03-28	11.240	11.270	11.090	11.110	10.773	4,672,001
2023-03-27	11.250	11.350	11.120	11.200	10.860	5,249,700
2023-03-24	11.360	11.550	11.210	11.250	10.909	5,118,800
2023-03-23	11.520	11.520	11.290	11.380	11.035	5,204,300
2023-03-22	11.520	11.700	11.440	11.520	11.171	5,091,300
2023-03-21	11.400	11.470	11.150	11.460	11.112	4,475,600
2023-03-20	11.520	11.520	11.170	11.320	10.977	8,214,030
2023-03-17	11.780	11.900	11.470	11.540	11.190	8,112,100
2023-03-16	11.850	12.050	11.700	11.730	11.374	7,393,580
2023-03-15	11.650	12.130	11.650	11.950	11.588	9,138,000
2023-03-14	12.080	12.230	11.500	11.650	11.297	9,622,089
2023-03-13	12.000	12.090	11.840	12.070	11.704	8,557,120
2023-03-10	12.310	12.390	12.040	12.050	11.685	9,960,960
2023-03-09	12.480	12.690	12.430	12.450	12.072	7,807,160
2023-03-08	12.140	12.470	12.140	12.440	12.063	8,227,926
2023-03-07	13.060	13.130	12.280	12.330	11.956	17,474,305
2023-03-06	13.150	13.220	12.880	13.010	12.615	9,546,980
2023-03-03	13.190	13.460	13.070	13.180	12.780	12,955,201
2023-03-02	13.420	13.500	13.100	13.100	12.703	14,797,120
2023-03-01	13.610	13.770	13.370	13.500	13.091	21,510,185
2023-02-28	12.710	13.640	12.680	13.600	13.188	28,795,429
2023-02-27	13.080	13.350	12.690	12.710	12.325	16,150,993
2023-02-24	13.450	13.450	13.060	13.100	12.703	17,704,945
2023-02-23	13.400	13.750	13.280	13.570	13.158	24,504,515
2023-02-22	13.110	13.920	13.100	13.600	13.188	33,612,387
2023-02-21	13.030	13.260	12.900	13.050	12.654	18,477,644
2023-02-20	13.500	13.500	12.740	13.130	12.732	32,918,539
2023-02-17	12.350	13.660	12.230	13.550	13.139	51,323,380
2023-02-16	12.610	13.000	12.270	12.430	12.053	25,993,829
2023-02-15	12.500	12.720	12.350	12.580	12.199	14,754,275
2023-02-14	12.430	12.550	12.280	12.530	12.150	10,313,400
2023-02-13	12.170	12.450	12.160	12.420	12.043	8,369,620
2023-02-10	12.310	12.420	12.130	12.160	11.791	6,415,080
2023-02-09	12.270	12.310	12.120	12.310	11.937	7,187,110
2023-02-08	12.310	12.430	12.250	12.260	11.888	5,784,400
2023-02-07	12.400	12.520	12.180	12.300	11.927	8,316,441
2023-02-06	12.450	12.710	12.370	12.450	12.072	8,225,411
2023-02-03	12.650	12.780	12.290	12.480	12.102	10,769,380
2023-02-02	12.640	12.770	12.530	12.650	12.266	10,047,059

← NewerPage 15 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.