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
2022-08-02	8.800	8.810	8.330	8.500	8.242	4,434,020
2022-08-01	8.970	9.390	8.830	9.050	8.776	3,518,300
2022-07-29	9.170	9.170	8.890	8.920	8.650	2,566,600
2022-07-28	9.260	9.280	9.070	9.170	8.892	1,742,300
2022-07-27	9.350	9.420	9.170	9.190	8.911	1,525,820
2022-07-26	9.350	9.380	9.230	9.360	9.076	1,217,300
2022-07-25	9.510	9.510	9.240	9.350	9.066	1,010,400
2022-07-22	9.370	9.470	9.170	9.300	9.018	1,387,640
2022-07-21	9.480	9.590	9.330	9.330	9.047	1,057,980
2022-07-20	9.500	9.620	9.430	9.500	9.212	1,199,120
2022-07-19	9.560	9.610	9.420	9.520	9.231	1,131,300
2022-07-18	9.330	9.590	9.310	9.540	9.251	1,431,440
2022-07-15	9.500	9.540	9.240	9.330	9.047	1,773,200
2022-07-14	9.600	9.700	9.460	9.500	9.212	1,370,800
2022-07-13	9.590	9.670	9.550	9.630	9.338	1,191,900
2022-07-12	10.050	10.080	9.590	9.610	9.319	2,796,000
2022-07-11	9.860	10.150	9.750	10.010	9.706	4,147,500
2022-07-08	9.770	9.880	9.620	9.860	9.561	1,531,748
2022-07-07	9.710	9.860	9.600	9.740	9.445	1,441,200
2022-07-06	9.850	9.860	9.620	9.700	9.406	1,513,528
2022-07-05	9.900	9.960	9.730	9.800	9.503	1,691,480
2022-07-04	9.690	9.960	9.640	9.900	9.600	1,755,300
2022-07-01	9.850	9.950	9.710	9.760	9.464	1,706,900
2022-06-30	9.820	9.910	9.680	9.850	9.551	2,608,960
2022-06-29	9.900	10.090	9.760	9.820	9.522	2,963,640
2022-06-28	9.800	9.940	9.600	9.870	9.571	4,087,980
2022-06-27	9.770	10.040	9.590	9.790	9.493	4,507,484
2022-06-24	9.720	9.980	9.530	9.750	9.454	4,080,240
2022-06-23	9.290	10.070	9.070	9.680	9.386	6,996,340
2022-06-22	8.940	9.490	8.810	9.290	9.008	4,683,724
2022-06-21	8.940	9.090	8.830	8.930	8.659	1,384,344
2022-06-20	8.860	8.960	8.760	8.900	8.630	1,373,100
2022-06-17	8.760	8.820	8.580	8.800	8.533	1,099,780
2022-06-16	8.720	8.870	8.690	8.730	8.465	802,880
2022-06-15	8.910	8.910	8.750	8.760	8.494	1,363,800
2022-06-14	8.780	8.930	8.640	8.920	8.650	1,780,620
2022-06-13	8.910	8.980	8.790	8.840	8.572	984,660
2022-06-10	8.810	8.980	8.740	8.920	8.650	839,010
2022-06-09	9.050	9.110	8.820	8.830	8.562	1,602,760
2022-06-08	9.270	9.320	9.000	9.150	8.873	1,369,700
2022-06-07	9.210	9.310	9.130	9.260	8.979	1,511,623
2022-06-06	9.040	9.250	8.980	9.210	8.931	1,992,400
2022-06-02	9.100	9.150	8.960	9.040	8.766	995,000
2022-06-01	9.050	9.130	9.010	9.100	8.824	934,543
2022-05-31	9.090	9.100	8.940	9.070	8.795	791,420
2022-05-30	9.050	9.110	8.930	9.030	8.756	811,180
2022-05-27	9.070	9.150	9.000	9.050	8.776	894,383
2022-05-26	8.880	9.100	8.790	9.100	8.824	1,589,600
2022-05-25	8.940	8.990	8.810	8.920	8.650	1,386,400
2022-05-24	9.390	9.390	8.840	8.890	8.620	2,043,800
2022-05-23	8.970	9.370	8.970	9.330	9.047	2,884,260
2022-05-20	8.990	9.150	8.930	8.970	8.698	1,255,800
2022-05-19	8.870	9.080	8.800	8.980	8.708	1,178,820
2022-05-18	9.140	9.200	9.010	9.040	8.766	1,561,620
2022-05-17	9.380	9.380	9.100	9.150	8.873	1,223,603
2022-05-16	9.310	9.480	9.200	9.290	9.008	1,763,980
2022-05-13	9.100	9.460	9.060	9.300	9.018	2,200,680
2022-05-12	8.950	9.260	8.950	9.120	8.843	2,112,560
2022-05-11	9.210	9.280	8.980	8.980	8.708	1,981,099
2022-05-10	8.860	9.180	8.790	9.160	8.882	1,850,800

← NewerPage 18 of 21 · 1,217 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.