Dongguan Golden Sun Abrasives Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.810	17.970	16.700	17.690	17.489	8,203,900
2024-07-25	16.750	17.300	16.440	16.820	16.628	5,681,267
2024-07-24	17.280	17.840	16.700	16.760	16.569	6,179,165
2024-07-23	18.080	18.100	17.330	17.390	17.192	6,771,800
2024-07-22	18.270	18.480	17.800	18.280	18.072	6,161,800
2024-07-19	18.150	18.600	17.940	18.130	17.924	7,297,950
2024-07-18	18.500	18.660	17.600	18.150	17.943	9,987,424
2024-07-17	20.530	20.550	19.010	19.100	18.883	10,686,190
2024-07-16	19.900	20.990	18.760	20.690	20.454	12,542,880
2024-07-15	19.670	20.450	19.370	20.190	19.960	9,879,700
2024-07-12	20.840	20.960	19.770	19.880	19.654	13,847,140
2024-07-11	20.920	21.550	20.440	21.440	21.196	17,825,199
2024-07-10	20.500	21.270	20.200	20.740	20.504	18,041,539
2024-07-09	19.560	22.890	19.100	21.520	21.275	25,677,740
2024-07-08	18.960	20.930	18.950	19.560	19.337	22,289,650
2024-07-05	18.040	19.450	17.810	19.290	19.070	18,900,600
2024-07-04	17.890	18.680	17.750	17.950	17.746	10,696,700
2024-07-03	17.810	19.150	17.360	18.690	18.477	18,493,699
2024-07-02	18.250	18.390	17.550	17.790	17.587	8,339,100
2024-07-01	18.770	18.860	17.850	18.250	18.042	9,250,350
2024-06-28	18.030	19.200	17.750	18.560	18.349	16,530,561
2024-06-27	18.470	19.990	18.200	18.370	18.161	20,421,150
2024-06-26	15.510	18.780	15.390	18.780	18.566	11,525,610
2024-06-25	15.460	16.270	15.460	15.650	15.472	3,595,350
2024-06-24	16.280	16.280	15.440	15.450	15.274	2,802,850
2024-06-21	16.400	16.440	15.950	16.280	16.095	2,081,800
2024-06-20	16.820	16.950	16.340	16.370	16.184	3,471,600
2024-06-19	17.130	17.210	16.760	17.030	16.688	3,743,050
2024-06-18	17.350	17.800	17.060	17.100	16.756	6,088,100
2024-06-17	16.650	18.550	16.400	17.470	17.119	7,833,200
2024-06-14	16.750	17.000	16.250	16.710	16.374	4,234,200
2024-06-13	16.650	17.360	16.510	16.580	16.247	7,203,200
2024-06-12	16.000	16.760	16.000	16.420	16.090	7,126,400
2024-06-11	15.260	15.650	14.680	15.610	15.296	3,411,850
2024-06-07	14.850	15.310	14.750	15.260	14.953	4,731,600
2024-06-06	15.580	15.750	14.320	14.520	14.228	5,687,200
2024-06-05	15.780	15.900	15.400	15.490	15.179	4,110,216
2024-06-04	16.100	16.500	15.500	15.950	15.629	5,986,666
2024-06-03	17.100	17.770	16.740	16.960	16.619	5,719,800
2024-05-31	16.500	17.240	16.490	17.110	16.766	3,841,550
2024-05-30	16.600	17.150	16.500	16.720	16.384	4,319,550
2024-05-29	17.360	17.420	16.580	16.700	16.364	6,194,688
2024-05-28	17.460	17.840	17.100	17.360	17.011	3,742,500
2024-05-27	17.600	17.690	16.520	17.550	17.197	6,315,322
2024-05-24	18.620	18.760	18.300	18.310	17.942	2,803,453
2024-05-23	18.720	19.070	18.590	18.690	18.314	3,895,366
2024-05-22	18.580	19.180	18.550	18.920	18.540	4,311,188
2024-05-21	19.050	19.050	18.510	18.580	18.207	4,555,200
2024-05-20	19.580	19.690	18.900	19.110	18.726	7,120,617
2024-05-17	19.850	20.120	19.540	19.660	19.265	9,864,482
2024-05-16	22.120	23.680	20.500	20.880	20.460	15,213,480
2024-05-15	20.190	21.050	19.640	21.000	20.578	5,830,300
2024-05-14	19.650	20.120	19.650	20.120	19.716	3,566,000
2024-05-13	19.590	19.950	18.900	19.640	19.245	4,728,350
2024-05-10	20.280	20.380	19.800	19.810	19.412	3,093,000
2024-05-09	20.000	20.530	20.000	20.320	19.912	2,367,400
2024-05-08	20.550	20.590	20.100	20.170	19.765	2,664,900
2024-05-07	20.410	20.730	20.100	20.650	20.235	3,890,326
2024-05-06	20.500	20.650	20.150	20.290	19.882	4,141,645
2024-04-30	20.730	20.910	20.010	20.180	19.774	4,356,600

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-06-10	0.1200 CNY
2024-06-20	0.1500 CNY
2022-05-25	0.5460 CNY
2021-06-11	0.2800 CNY
2020-07-14	0.0800 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.