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
2022-05-09	8.680	9.090	8.680	8.950	8.679	1,868,580
2022-05-06	8.480	8.780	8.450	8.730	8.465	2,046,300
2022-05-05	8.400	8.800	8.280	8.680	8.417	2,418,180
2022-04-29	8.010	8.330	8.010	8.250	8.000	1,367,480
2022-04-28	8.060	8.190	7.910	8.030	7.787	1,604,111
2022-04-27	7.940	8.130	7.480	8.100	7.854	2,221,359
2022-04-26	8.180	8.190	7.770	7.860	7.622	1,678,400
2022-04-25	8.600	8.610	7.860	7.880	7.641	2,282,057
2022-04-22	8.700	8.710	8.410	8.630	8.368	1,334,617
2022-04-21	8.900	8.980	8.510	8.580	8.320	2,450,400
2022-04-20	8.950	9.120	8.920	8.980	8.708	1,725,000
2022-04-19	8.900	9.040	8.880	8.980	8.708	1,481,080
2022-04-18	8.850	9.040	8.780	8.980	8.708	1,455,951
2022-04-15	9.100	9.280	8.970	9.030	8.756	1,801,600
2022-04-14	9.140	9.350	9.030	9.110	8.834	1,525,580
2022-04-13	9.260	9.370	9.020	9.060	8.785	2,005,600
2022-04-12	9.330	9.420	9.100	9.390	9.105	2,976,951
2022-04-11	9.710	9.740	9.210	9.340	9.057	4,208,400
2022-04-08	9.750	9.890	9.500	9.620	9.328	2,550,840
2022-04-07	10.070	10.220	9.770	9.850	9.551	3,277,460
2022-04-06	10.070	10.280	9.960	10.110	9.803	3,679,039
2022-04-01	9.980	10.060	9.770	9.900	9.600	3,189,500
2022-03-31	10.030	10.480	9.960	10.140	9.833	4,279,240
2022-03-30	10.050	10.150	9.950	10.030	9.726	2,261,160
2022-03-29	9.920	10.190	9.890	10.020	9.716	2,751,200
2022-03-28	10.060	10.170	9.800	10.000	9.697	3,665,220
2022-03-25	10.320	10.500	10.110	10.160	9.852	5,224,240
2022-03-24	10.080	10.380	10.030	10.300	9.988	4,776,589
2022-03-23	10.080	10.220	9.970	10.150	9.842	3,494,540
2022-03-22	10.000	10.260	9.920	10.110	9.803	5,388,140
2022-03-21	9.710	10.400	9.660	10.200	9.891	10,185,660
2022-03-18	9.190	9.550	9.190	9.470	9.183	3,570,000
2022-03-17	8.870	9.410	8.840	9.270	8.989	4,447,020
2022-03-16	8.800	8.980	8.380	8.880	8.611	2,249,679
2022-03-15	9.030	9.270	8.650	8.650	8.388	2,520,200
2022-03-14	9.390	9.450	9.120	9.120	8.843	2,450,260
2022-03-11	8.940	9.280	8.820	9.250	8.970	3,010,460
2022-03-10	8.870	9.060	8.860	8.960	8.688	2,173,402
2022-03-09	9.010	9.080	8.300	8.700	8.436	2,828,520
2022-03-08	9.380	9.380	8.920	8.980	8.708	3,223,975
2022-03-07	9.230	9.440	9.200	9.410	9.125	3,198,677
2022-03-04	9.200	9.530	9.180	9.260	8.979	2,865,355
2022-03-03	9.230	9.330	9.220	9.270	8.989	1,591,280
2022-03-02	9.280	9.300	9.110	9.280	8.999	1,602,540
2022-03-01	9.130	9.300	9.100	9.220	8.940	1,370,300
2022-02-28	9.150	9.200	8.960	9.120	8.843	1,423,400
2022-02-25	9.050	9.250	9.030	9.110	8.834	1,703,920
2022-02-24	9.160	9.360	8.890	9.050	8.776	3,189,193
2022-02-23	9.210	9.350	9.180	9.210	8.931	2,122,093
2022-02-22	9.220	9.330	9.120	9.180	8.902	1,412,500
2022-02-21	9.100	9.320	9.070	9.320	9.037	1,981,960
2022-02-18	8.990	9.130	8.990	9.100	8.824	874,917
2022-02-17	9.180	9.230	9.010	9.050	8.776	1,413,100
2022-02-16	9.110	9.200	9.070	9.180	8.902	1,049,962
2022-02-15	9.090	9.160	8.930	9.110	8.834	1,686,200
2022-02-14	8.870	9.230	8.750	9.100	8.824	2,067,800
2022-02-11	9.280	9.300	8.870	8.890	8.620	2,775,143
2022-02-10	9.390	9.440	9.210	9.270	8.989	1,795,940
2022-02-09	9.230	9.400	9.150	9.350	9.066	1,809,140
2022-02-08	9.180	9.250	9.020	9.230	8.950	1,424,700

← NewerPage 19 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.