Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.880	20.930	20.330	20.690	20.274	6,000,900
2024-04-26	20.510	21.100	20.230	20.880	20.460	5,175,350
2024-04-25	19.400	20.880	19.300	20.520	20.108	5,087,066
2024-04-24	18.490	19.420	18.490	19.410	19.020	4,089,166
2024-04-23	18.500	18.600	18.170	18.490	18.118	2,448,100
2024-04-22	18.000	18.550	17.580	18.250	17.883	3,025,000
2024-04-19	18.630	18.630	18.160	18.350	17.981	2,949,800
2024-04-18	19.200	19.450	18.500	18.700	18.324	5,315,166
2024-04-17	18.800	19.450	18.190	19.450	19.059	7,041,245
2024-04-16	19.150	19.170	17.000	17.480	17.129	6,762,150
2024-04-15	20.430	20.590	18.600	19.420	19.030	5,815,300
2024-04-12	20.730	21.100	20.410	20.430	20.019	3,170,650
2024-04-11	20.810	21.190	20.310	20.620	20.206	3,842,500
2024-04-10	21.830	22.470	20.750	21.020	20.598	6,251,050
2024-04-09	20.700	21.880	20.700	21.840	21.401	5,621,150
2024-04-08	21.280	21.280	20.500	20.610	20.196	3,967,200
2024-04-03	21.710	21.790	21.030	21.400	20.970	3,654,000
2024-04-02	22.280	22.390	21.460	21.800	21.362	6,211,600
2024-04-01	22.800	22.800	22.200	22.470	22.018	7,663,461
2024-03-29	22.000	23.310	21.800	22.880	22.420	6,211,050
2024-03-28	21.040	22.310	21.010	22.190	21.744	5,530,050
2024-03-27	22.500	22.680	20.920	21.010	20.588	5,472,100
2024-03-26	22.400	23.080	22.000	22.610	22.156	5,290,450
2024-03-25	23.650	23.680	22.520	22.530	22.077	6,754,852
2024-03-22	23.890	24.300	23.600	23.770	23.292	7,560,552
2024-03-21	24.590	25.250	24.110	24.220	23.733	10,351,050
2024-03-20	23.630	24.380	23.570	24.000	23.518	9,226,270
2024-03-19	24.690	25.620	23.880	23.950	23.469	16,028,890
2024-03-18	23.450	23.800	23.120	23.800	23.322	5,802,550
2024-03-15	22.770	23.270	22.490	23.250	22.783	6,087,700
2024-03-14	23.100	23.580	22.310	22.780	22.322	6,024,350
2024-03-13	23.030	23.660	22.680	23.250	22.783	8,692,550
2024-03-12	22.480	23.380	22.270	23.240	22.773	9,088,100
2024-03-11	21.800	22.550	21.600	22.470	22.018	5,561,200
2024-03-08	21.550	22.100	21.260	21.990	21.548	6,190,400
2024-03-07	22.380	23.110	21.500	21.570	21.137	8,930,130
2024-03-06	21.730	22.700	21.690	22.390	21.940	6,701,200
2024-03-05	21.980	22.350	21.680	21.800	21.362	5,215,100
2024-03-04	22.670	22.930	21.780	22.350	21.901	7,225,860
2024-03-01	23.030	23.330	22.480	22.930	22.469	7,727,686
2024-02-29	21.200	23.580	21.200	23.030	22.567	10,819,230
2024-02-28	23.990	24.150	21.300	21.300	20.872	14,101,570
2024-02-27	23.250	24.040	22.770	24.000	23.518	12,101,360
2024-02-26	22.950	24.980	22.770	23.800	23.322	12,357,610
2024-02-23	21.950	22.880	21.700	22.730	22.273	10,406,750
2024-02-22	21.130	22.100	21.020	21.950	21.509	8,069,366
2024-02-21	20.870	22.280	20.320	21.170	20.745	10,779,130
2024-02-20	20.150	21.400	19.560	21.210	20.784	10,113,220
2024-02-19	20.100	20.990	19.750	20.350	19.941	10,837,360
2024-02-08	16.440	19.430	15.570	19.430	19.040	12,848,470
2024-02-07	17.500	18.050	15.870	16.190	15.865	9,437,250
2024-02-06	16.230	18.740	14.730	17.450	17.099	11,097,500
2024-02-05	18.550	18.840	16.270	16.270	15.943	8,643,850
2024-02-02	20.020	20.440	18.070	18.900	18.520	6,531,150
2024-02-01	20.580	20.700	19.890	20.120	19.716	5,180,650
2024-01-31	21.520	21.810	20.240	20.420	20.010	6,177,550
2024-01-30	21.710	22.250	21.420	21.530	21.097	4,882,000
2024-01-29	22.600	22.910	21.810	21.810	21.372	6,937,193
2024-01-26	22.850	23.070	22.220	22.500	22.048	11,360,300
2024-01-25	26.170	26.300	22.400	23.080	22.616	20,040,650

← NewerPage 11 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.