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
2025-10-21	10.180	12.140	10.120	11.390	11.288	63,995,967
2025-10-20	10.000	10.260	9.950	10.190	10.099	16,000,818
2025-10-17	9.990	10.000	9.750	9.760	9.672	7,956,800
2025-10-16	9.860	10.030	9.790	9.940	9.851	10,537,760
2025-10-15	9.630	9.940	9.620	9.870	9.782	11,931,280
2025-10-14	9.500	9.700	9.500	9.630	9.544	7,251,860
2025-10-13	9.480	9.540	9.200	9.510	9.425	6,752,720
2025-10-10	9.430	9.700	9.430	9.650	9.563	7,338,560
2025-10-09	9.470	9.490	9.340	9.490	9.405	4,859,320
2025-09-30	9.420	9.520	9.420	9.450	9.365	3,993,600
2025-09-29	9.490	9.500	9.260	9.480	9.395	5,138,362
2025-09-26	9.580	9.640	9.420	9.470	9.385	5,424,540
2025-09-25	9.650	9.810	9.570	9.610	9.524	5,376,667
2025-09-24	9.370	9.660	9.370	9.650	9.563	5,893,492
2025-09-23	9.600	9.630	9.280	9.430	9.345	8,090,399
2025-09-22	9.620	9.770	9.600	9.660	9.573	4,799,580
2025-09-19	9.690	9.770	9.560	9.630	9.544	5,948,700
2025-09-18	9.910	9.960	9.650	9.750	9.663	9,668,944
2025-09-17	10.010	10.030	9.870	9.910	9.821	7,261,104
2025-09-16	9.930	10.010	9.850	10.010	9.920	6,815,376
2025-09-15	9.950	9.980	9.820	9.930	9.841	7,208,120
2025-09-12	10.030	10.070	9.880	10.000	9.910	7,720,760
2025-09-11	9.890	10.040	9.680	10.020	9.930	9,069,945
2025-09-10	10.030	10.100	9.900	9.920	9.831	7,107,558
2025-09-09	10.230	10.240	9.970	10.040	9.950	7,015,235
2025-09-08	10.140	10.310	10.100	10.270	10.178	7,823,401
2025-09-05	10.060	10.150	9.850	10.150	10.059	8,038,318
2025-09-04	10.000	10.230	9.880	10.030	9.940	9,390,058
2025-09-03	10.220	10.300	9.950	9.970	9.881	8,964,800
2025-09-02	10.470	10.470	10.030	10.190	10.099	11,549,200
2025-09-01	10.200	10.480	10.130	10.470	10.376	10,844,301
2025-08-29	10.200	10.340	10.100	10.200	10.109	9,987,980
2025-08-28	10.390	10.460	9.850	10.240	10.148	19,185,783
2025-08-27	10.620	10.710	10.330	10.340	10.247	18,692,900
2025-08-26	10.690	10.730	10.580	10.610	10.515	14,536,324
2025-08-25	10.810	10.900	10.590	10.740	10.644	19,591,904
2025-08-22	10.920	10.940	10.600	10.700	10.604	17,345,999
2025-08-21	11.050	11.050	10.790	10.830	10.733	15,873,760
2025-08-20	11.090	11.180	10.760	11.000	10.901	23,961,560
2025-08-19	10.680	11.660	10.680	11.170	11.070	42,484,680
2025-08-18	10.590	10.790	10.590	10.720	10.624	17,760,060
2025-08-15	10.550	10.700	10.450	10.650	10.555	15,694,800
2025-08-14	10.880	10.940	10.520	10.540	10.445	17,836,660
2025-08-13	10.570	10.980	10.350	10.870	10.773	27,250,480
2025-08-12	10.720	11.100	10.490	10.600	10.505	18,463,140
2025-08-11	10.460	10.820	10.460	10.750	10.654	19,286,380
2025-08-08	10.430	10.650	10.260	10.500	10.406	20,688,500
2025-08-07	10.520	10.640	10.260	10.440	10.346	21,496,920
2025-08-06	10.830	10.950	10.540	10.590	10.495	26,058,480
2025-08-05	11.010	11.240	10.830	10.850	10.753	23,045,801
2025-08-04	11.010	11.080	10.630	11.080	10.981	29,264,101
2025-08-01	11.430	11.620	11.150	11.180	11.080	35,150,341
2025-07-31	11.670	11.750	11.270	11.290	11.189	50,129,161
2025-07-30	10.890	12.310	10.740	11.600	11.496	68,707,800
2025-07-29	10.540	10.980	10.390	10.900	10.802	38,603,060
2025-07-28	10.420	10.760	10.420	10.560	10.465	18,532,304
2025-07-25	10.550	10.710	10.360	10.410	10.317	20,440,420
2025-07-24	10.400	10.730	10.360	10.550	10.455	17,176,740
2025-07-23	10.410	10.600	10.300	10.370	10.277	18,877,200
2025-07-22	10.670	10.730	10.450	10.490	10.396	23,387,764

← NewerPage 5 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.