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
2022-02-07	9.210	9.260	9.010	9.100	8.824	1,892,564
2022-01-28	8.940	9.180	8.930	9.090	8.814	1,452,400
2022-01-27	9.300	9.380	8.930	8.950	8.679	2,581,800
2022-01-26	9.380	9.500	9.240	9.300	9.018	1,601,500
2022-01-25	9.820	9.900	9.320	9.380	9.096	2,614,600
2022-01-24	10.010	10.140	9.810	9.840	9.542	1,954,960
2022-01-21	10.100	10.200	9.880	10.000	9.697	3,311,098
2022-01-20	10.430	10.490	10.010	10.100	9.794	4,234,995
2022-01-19	10.360	10.490	10.270	10.380	10.065	2,655,644
2022-01-18	10.880	10.890	10.250	10.360	10.046	6,339,495
2022-01-17	11.180	11.290	10.790	10.840	10.511	7,336,213
2022-01-14	10.630	11.250	10.540	11.050	10.715	10,576,970
2022-01-13	10.800	11.150	10.500	10.670	10.346	7,226,142
2022-01-12	10.540	10.920	10.470	10.810	10.482	6,074,960
2022-01-11	10.430	10.810	10.380	10.600	10.279	6,400,783
2022-01-10	10.140	10.640	10.140	10.420	10.104	5,913,400
2022-01-07	10.680	10.760	10.140	10.200	9.891	6,850,480
2022-01-06	10.460	10.840	10.350	10.730	10.405	6,885,065
2022-01-05	10.990	11.150	10.180	10.410	10.094	7,211,306
2022-01-04	10.560	11.200	10.520	10.990	10.657	12,769,995
2021-12-31	10.540	11.440	10.300	10.860	10.531	13,657,128
2021-12-30	10.180	10.740	10.050	10.560	10.240	9,978,640
2021-12-29	10.000	10.540	9.950	10.260	9.949	8,411,003
2021-12-28	10.280	10.280	9.930	10.010	9.706	4,554,119
2021-12-27	10.010	10.320	9.950	10.280	9.968	8,563,684
2021-12-24	9.630	10.130	9.600	9.990	9.687	7,542,289
2021-12-23	9.660	9.720	9.620	9.670	9.377	1,680,700
2021-12-22	9.660	9.830	9.590	9.780	9.483	2,223,900
2021-12-21	9.760	9.760	9.550	9.660	9.367	2,105,620
2021-12-20	9.410	9.820	9.410	9.730	9.435	2,801,940
2021-12-17	9.480	9.500	9.350	9.460	9.173	1,330,325
2021-12-16	9.500	9.540	9.390	9.450	9.163	1,543,900
2021-12-15	9.520	9.640	9.470	9.560	9.270	1,142,320
2021-12-14	9.580	9.650	9.460	9.510	9.222	1,079,079
2021-12-13	9.610	9.710	9.500	9.510	9.222	1,424,319
2021-12-10	9.800	9.840	9.620	9.630	9.338	1,513,875
2021-12-09	9.600	9.840	9.520	9.780	9.483	1,950,060
2021-12-08	9.500	9.690	9.500	9.630	9.338	1,214,680
2021-12-07	9.700	9.800	9.450	9.560	9.270	2,681,915
2021-12-06	9.870	9.950	9.660	9.720	9.425	2,229,316
2021-12-03	9.910	10.070	9.820	9.870	9.571	1,839,591
2021-12-02	9.950	10.110	9.870	9.910	9.609	2,295,140
2021-12-01	9.960	10.090	9.880	9.920	9.619	2,806,375
2021-11-30	9.980	10.160	9.800	10.090	9.784	4,591,087
2021-11-29	9.970	10.450	9.930	9.980	9.677	5,379,039
2021-11-26	10.000	10.250	9.710	9.960	9.658	4,452,525
2021-11-25	9.580	10.150	9.580	9.910	9.609	6,510,979
2021-11-24	9.350	9.670	9.290	9.520	9.231	4,394,500
2021-11-23	9.290	9.420	9.210	9.350	9.066	1,636,300
2021-11-22	9.330	9.330	9.180	9.270	8.989	1,203,420
2021-11-19	9.170	9.380	9.170	9.330	9.047	1,206,360
2021-11-18	9.390	9.390	9.150	9.170	8.892	2,251,280
2021-11-17	9.300	9.480	9.280	9.380	9.096	1,362,120
2021-11-16	9.420	9.490	9.250	9.330	9.047	1,529,042
2021-11-15	9.360	9.450	9.320	9.420	9.134	1,741,220
2021-11-12	9.220	9.440	9.150	9.370	9.086	1,946,820
2021-11-11	9.320	9.480	9.150	9.220	8.940	2,248,260
2021-11-10	9.280	9.350	9.100	9.310	9.028	2,798,800
2021-11-09	8.750	9.600	8.710	9.300	9.018	6,694,587
2021-11-08	8.710	8.750	8.610	8.750	8.485	1,027,002

← NewerPage 20 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.