Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Sichuan Gold Co., Ltd. (001337.SZ)

25.90
-2.66
(-9.31%)
At close: April 23 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202526.2027.5025.8325.9025.9040,177,827
Apr 22, 202527.3029.3827.0428.5628.5648,487,641
Apr 21, 202525.1126.9224.9926.9226.9236,100,361
Apr 18, 202525.1125.5024.2624.4724.4720,264,595
Apr 17, 202527.2827.4925.0525.1125.1140,093,795
Apr 16, 202526.5226.7225.6526.4326.4337,430,676
Apr 15, 202526.1126.4525.4125.7925.7927,573,596
Apr 14, 202525.3327.0025.3326.5326.5352,408,293
Apr 11, 202525.3826.4025.3026.4026.4059,415,548
Apr 10, 202522.3024.0022.1724.0024.0021,700,440
Apr 9, 202521.0021.9919.8021.8221.8218,203,259
Apr 8, 202521.4521.9820.8821.5821.5818,537,406
Apr 7, 202521.8222.9521.8021.8021.8020,263,501
Apr 3, 202523.6024.5023.1724.2224.2230,143,805
Apr 2, 202523.7423.8422.9823.0923.0918,134,177
Apr 1, 202524.4424.7923.8023.9123.9125,959,297
Mar 31, 202523.6925.0023.5124.8824.8833,828,835
Mar 28, 202522.9024.1422.4923.8423.8431,006,260
Mar 27, 202522.2522.4822.0322.3522.355,455,245
Mar 26, 202522.3622.7222.1722.3522.357,875,345
Mar 25, 202522.1022.8021.9822.3522.357,382,007
Mar 24, 202522.3822.4321.8622.1822.187,951,042
Mar 21, 202522.7122.9822.2322.3822.389,646,165
Mar 20, 202523.5823.7322.8322.8922.8917,325,869
Mar 19, 202522.7923.5422.7123.3023.3021,474,266
Mar 18, 202522.3022.9922.2022.7922.7919,892,900
Mar 17, 202522.3022.5122.1722.2022.207,544,500
Mar 14, 202522.9823.1022.2422.3422.3415,223,401
Mar 13, 202522.2122.3121.9322.1522.156,006,100
Mar 12, 202522.1222.3922.0422.0722.074,645,270
Mar 11, 202521.8422.1621.7022.1122.114,453,801
Mar 10, 202522.4022.4021.9222.0522.055,076,700
Mar 7, 202521.7322.4521.7222.1322.138,867,700
Mar 6, 202521.8321.9921.7021.8921.894,734,800
Mar 5, 202521.6321.9221.6021.8921.895,771,371
Mar 4, 202521.4321.7321.3621.7121.716,466,600
Mar 3, 202521.5321.6521.2421.3421.344,363,900
Feb 28, 202521.7021.7921.3821.3921.395,998,000
Feb 27, 202521.7322.1321.5621.8221.828,486,366
Feb 26, 202521.6822.3021.6321.7321.737,790,561
Feb 25, 202521.9522.0821.6421.6721.676,704,900
Feb 24, 202521.4422.1121.1521.9621.969,761,788
Feb 21, 202521.9021.9821.5021.5621.568,845,669
Feb 20, 202521.8422.0221.7021.9421.9410,500,992
Feb 19, 202522.1022.1621.8021.9021.906,283,208
Feb 18, 202521.8422.0221.6721.7821.787,706,900
Feb 17, 202521.7021.9721.6321.7821.789,030,900
Feb 14, 202522.7422.8022.3722.4822.487,658,700
Feb 13, 202522.6922.9722.5022.5622.568,709,601
Feb 12, 202522.6922.8822.4922.6922.6913,623,155
Feb 11, 202523.6024.0623.1523.3323.3323,604,100
Feb 10, 202522.6623.2822.4923.1623.1615,764,089
Feb 7, 202522.4022.7322.2822.5122.5111,780,600
Feb 6, 202522.6322.6322.3322.4522.4511,656,400
Feb 5, 202522.0822.8021.9022.7622.7617,790,953
Jan 27, 202521.8022.0021.5221.5821.585,581,399
Jan 24, 202521.5821.8021.3321.8021.805,872,700
Jan 23, 202521.8522.1021.6421.6621.668,345,499
Jan 22, 202521.7022.1021.5621.9421.9410,745,462
Jan 21, 202521.5521.7221.3121.5821.585,016,100
Jan 20, 202521.7121.8221.3721.6321.636,642,799
Jan 17, 202522.0022.2821.7421.8321.838,588,499
Jan 16, 202522.1522.1921.8722.0222.0210,764,364
Jan 15, 202522.1122.1521.5421.8921.899,972,165
Jan 14, 202522.3522.3521.7822.1922.1912,002,500
Jan 13, 202521.7622.4821.4522.2222.2210,338,500
Jan 10, 202522.8823.0022.0122.0722.079,491,169
Jan 9, 202522.0422.7021.8022.4822.4810,164,050
Jan 8, 202522.0022.7421.9022.3222.3210,317,514
Jan 7, 202521.8022.4321.6122.2322.239,418,499
Jan 6, 202522.0022.6321.3422.0222.0212,461,885
Jan 3, 202521.3723.0121.2822.4722.4717,869,750
Jan 2, 202520.8821.5020.7821.0921.096,601,799
Dec 31, 202421.1021.2320.7420.8820.883,164,482
Dec 30, 202421.3021.3021.0121.0921.092,102,975
Dec 27, 202421.2121.3921.1521.3021.302,444,300
Dec 26, 202421.0021.3520.9921.2621.262,431,900
Dec 25, 202421.1821.2020.9220.9820.982,456,300
Dec 24, 202421.0621.1920.9021.1821.183,942,753
Dec 23, 202421.5021.6021.0721.1321.134,444,600
Dec 20, 202421.4021.6321.3821.5021.503,150,800
Dec 19, 202421.7221.7221.2521.5321.535,598,097
Dec 18, 202422.1022.1921.8021.8421.843,261,100
Dec 17, 202422.2022.2321.9222.0022.003,450,795
Dec 16, 202422.3522.4622.0822.1722.173,518,100
Dec 13, 202422.7022.7022.3722.4322.435,052,500
Dec 12, 202422.7823.1222.7422.9022.907,370,500
Dec 11, 202422.6522.7822.5222.6822.684,996,300
Dec 10, 202423.0023.1222.4722.5022.507,721,571
Dec 9, 202422.4522.8822.4422.6522.659,027,200
Dec 6, 202422.1022.2421.9822.2122.214,064,471
Dec 5, 202422.0322.1922.0122.1522.153,067,400
Dec 4, 202422.2822.4722.0022.1222.124,891,330
Dec 3, 202422.2522.5222.2022.3122.314,844,066
Dec 2, 202422.1722.2722.0322.2022.206,207,771
Nov 29, 202422.0522.3321.9622.2822.283,916,671
Nov 28, 202422.1922.3022.0222.0322.033,682,200
Nov 27, 202422.2122.4021.6122.3922.396,157,742
Nov 26, 202422.1622.9022.0622.3422.347,113,725
Nov 25, 202423.4923.8822.5322.7822.789,811,565
Nov 22, 202423.9023.9823.3023.3523.3512,821,998
Nov 21, 202422.9923.9022.8523.9023.9011,927,074
Nov 20, 202422.5122.9022.4122.9022.906,645,831
Nov 19, 202422.2022.4722.1022.3722.374,656,183
Nov 18, 202422.5022.6621.8622.0122.015,773,750
Nov 15, 202422.7023.0522.3122.3922.395,424,371
Nov 14, 202423.1023.2322.6722.7022.706,333,900
Nov 13, 202423.1623.4923.0023.3023.305,842,909
Nov 12, 202423.2023.5822.9823.1723.178,327,900
Nov 11, 202423.2523.4523.1423.4223.427,247,928
Nov 8, 202423.9424.1223.4323.5023.508,964,271
Nov 7, 202423.2923.7222.9223.7123.7111,657,085
Nov 6, 202424.3324.7024.0824.2824.2811,310,100
Nov 5, 202423.9824.4723.8824.4524.4510,548,145
Nov 4, 202423.7024.1823.3624.1824.187,222,050
Nov 1, 202423.8224.5523.6623.9623.9610,521,751
Oct 31, 202424.7324.8024.0924.2224.2212,685,642
Oct 30, 202424.9025.0924.4324.9624.9610,970,550
Oct 29, 202424.7925.1124.4224.6324.6313,915,400
Oct 28, 202424.6824.9524.5824.8924.897,669,365
Oct 25, 202425.1125.2924.7624.8724.879,600,947
Oct 24, 202425.3025.5625.1025.3325.339,304,115
Oct 23, 202426.5226.7025.8826.0526.0514,067,734
Oct 22, 202425.3326.8024.9026.3026.3022,021,603
Oct 21, 202425.5526.3225.5425.7425.7419,438,384
Oct 18, 202425.4026.0025.1025.4925.4922,042,570
Oct 17, 202425.8825.8824.3525.4025.4023,921,284
Oct 16, 202423.6225.6123.4025.6125.6125,548,938
Oct 15, 202423.4123.8023.0223.2823.288,192,952
Oct 14, 202423.2523.8022.6823.8023.808,921,790
Oct 11, 202423.6623.9023.0323.2423.247,342,695
Oct 10, 202422.6523.6822.6523.1723.177,813,524
Oct 9, 202424.4224.6022.9822.9922.9912,272,236
Oct 8, 202427.2427.6024.4225.5125.5119,153,826
Sep 30, 202423.7725.3723.0025.1925.1916,011,206
Sep 27, 202423.0023.6622.8423.4323.438,798,166
Sep 26, 2024 0.1 Dividend
Sep 26, 202422.3722.8822.2022.8822.885,626,912
Sep 25, 202422.4323.1022.4322.5522.457,792,600
Sep 24, 202421.9622.2921.7622.2522.156,095,900
Sep 23, 202421.6922.3721.6221.9621.866,952,600
Sep 20, 202421.1821.5321.1121.5321.434,254,795
Sep 19, 202421.0621.3320.6021.3121.224,305,324
Sep 18, 202421.3621.7020.9021.0320.942,951,895
Sep 13, 202421.7521.8521.2821.3521.264,734,900
Sep 12, 202421.3521.4121.0521.0620.971,728,600
Sep 11, 202421.1421.3921.0521.3821.291,989,800
Sep 10, 202420.9121.2520.6921.1921.102,059,166
Sep 9, 202421.1921.1920.6420.9020.812,658,500
Sep 6, 202421.3921.5821.3021.4521.352,021,466
Sep 5, 202421.2621.4621.2621.3921.301,579,700
Sep 4, 202421.3821.5021.1121.2521.161,705,100
Sep 3, 202421.3821.5721.2421.5021.402,183,029
Sep 2, 202421.9721.9721.4521.4521.353,324,900
Aug 30, 202422.0322.2921.8022.1222.023,636,353
Aug 29, 202421.7622.1221.4322.0521.952,497,726
Aug 28, 202422.0022.1921.7821.7821.682,436,000
Aug 27, 202422.1622.2021.7021.9321.833,354,658
Aug 26, 202422.6922.8122.1622.3322.233,941,100
Aug 23, 202422.2222.6322.0522.5922.492,604,400
Aug 22, 202422.9623.1422.3822.4322.333,981,400
Aug 21, 202422.8823.3922.6322.9822.885,260,021
Aug 20, 202423.4523.4922.5622.6822.585,819,090
Aug 19, 202423.1523.7923.0823.3923.298,878,500
Aug 16, 202423.1523.2822.6822.7022.603,298,800
Aug 15, 202422.8523.1322.6023.1023.002,629,300
Aug 14, 202423.3023.3322.9623.0822.982,969,295
Aug 13, 202423.4523.5523.0823.2823.184,282,400
Aug 12, 202422.9023.1922.7423.0822.982,419,000
Aug 9, 202423.2923.4522.9523.0022.902,859,700
Aug 8, 202423.1923.2722.8323.0822.983,135,100
Aug 7, 202423.1123.4923.0023.4123.313,355,300
Aug 6, 202423.5023.8423.0023.2923.195,662,200
Aug 5, 202423.5024.9923.2123.5323.438,875,395
Aug 2, 202423.8024.3923.6224.2624.158,328,961
Aug 1, 202423.9424.0223.6024.0023.896,275,553
Jul 31, 202423.0823.5922.9223.5923.494,803,995
Jul 30, 202422.6522.8722.4022.8422.742,483,952
Jul 29, 202422.7422.9822.6222.7722.672,898,265
Jul 26, 202422.0122.6822.0022.5622.463,735,432
Jul 25, 202422.6422.6422.0722.2022.105,287,838
Jul 24, 202423.2023.4222.9923.0522.953,203,100
Jul 23, 202424.0124.1623.1023.1823.084,778,478
Jul 22, 202423.8424.2023.8124.0123.904,066,723
Jul 19, 202424.1524.4423.7724.2424.136,568,466
Jul 18, 202424.6525.1324.3325.0824.977,330,638
Jul 17, 202426.2026.3825.0025.0724.9611,439,038
Jul 16, 202424.8225.5024.6825.4625.3511,118,357
Jul 15, 202424.3025.0924.0024.8124.709,952,900
Jul 12, 202424.8825.0024.1624.4224.319,731,907
Jul 11, 202423.5524.3523.4624.2924.187,587,994
Jul 10, 202423.5524.1323.3523.4623.364,994,200
Jul 9, 202423.0523.7522.8623.7123.605,802,366
Jul 8, 202423.9524.2823.2223.3123.216,563,000
Jul 5, 202422.6123.7422.2723.6523.557,402,600
Jul 4, 202423.4923.6722.7922.8522.755,010,700
Jul 3, 202423.2323.3023.0023.1823.081,988,795
Jul 2, 202423.1623.5023.1623.2523.152,786,724
Jul 1, 202423.0623.4123.0023.4023.303,318,800
Jun 28, 202423.0023.4422.8523.2123.113,965,734
Jun 27, 202423.0223.2022.7622.7922.692,873,300
Jun 26, 202422.9923.3022.6223.3023.203,424,100
Jun 25, 202423.0223.2122.7023.0122.913,153,760
Jun 24, 202423.3723.7023.0023.0922.995,132,208
Jun 21, 202424.4724.5723.9524.0223.914,696,957
Jun 20, 202424.4924.6924.0224.2024.094,807,918
Jun 19, 202424.1624.7924.0724.4924.385,963,319
Jun 18, 202423.7824.3023.7624.1924.083,737,019
Jun 17, 202424.1224.3823.8123.8623.753,627,519
Jun 14, 202423.7424.1223.5824.1224.014,542,900
Jun 13, 202424.2624.2723.7523.9223.814,568,500
Jun 12, 202423.5224.3223.5124.2624.154,715,700
Jun 11, 202423.8623.8623.3023.7823.677,038,700
Jun 7, 202425.3025.3924.6025.0724.965,381,800
Jun 6, 202425.1925.6224.9525.0724.968,627,400
Jun 5, 202424.6725.2124.4524.8224.715,013,284
Jun 4, 202425.2625.4124.9425.2025.095,782,329
Jun 3, 202425.8425.8424.8325.1525.046,904,593
May 31, 202425.8326.0525.6826.0325.914,673,600
May 30, 202426.5026.6025.6925.7625.6511,041,400
May 29, 202426.2027.3525.8226.9726.8512,562,394
May 28, 202426.4727.1826.3726.4126.2910,563,295
May 27, 202426.0026.6625.8826.2926.178,246,349
May 24, 202425.7526.5425.6526.2026.088,593,595
May 23, 202426.6026.9526.1126.1125.9912,873,990
May 22, 202426.7428.7026.7427.6227.5014,192,495
May 21, 202429.2229.5128.0128.4128.2818,077,748
May 20, 202427.3929.2127.0929.2129.0818,778,653
May 17, 2024 0.25 Dividend
May 17, 202426.2626.5725.8626.5526.436,863,927
May 16, 202427.6827.8926.7026.8526.489,102,518
May 15, 202426.8327.5026.5227.1526.789,608,599
May 14, 202426.4526.9926.2726.6926.326,998,356
May 13, 202427.1927.2026.4226.5126.159,355,882
May 10, 202427.7827.9727.0627.6827.3014,376,726
May 9, 202426.6827.2726.4426.9626.5910,944,736
May 8, 202426.0527.4425.8027.1926.8215,404,790
May 7, 202426.4026.8526.2226.3325.978,438,995
May 6, 202425.4026.3025.2826.2725.919,080,395
Apr 30, 202426.1426.4725.7125.8925.547,752,000
Apr 29, 202426.0126.3325.6826.3025.949,197,471
Apr 26, 202425.4126.6425.4026.5426.1812,693,037
Apr 25, 202425.0425.6324.7025.3525.007,300,504
Apr 24, 202424.7725.6524.7025.6025.2511,231,666
Apr 23, 202425.5025.9425.2025.3925.0411,974,480