Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.170	26.300	22.400	23.080	22.616	20,040,650
2024-01-24	27.000	27.200	25.600	26.480	25.948	3,041,200
2024-01-23	26.600	27.200	26.350	26.660	26.124	2,880,050
2024-01-22	29.470	29.520	26.130	26.600	26.065	5,455,250
2024-01-19	30.110	30.280	29.070	29.210	28.623	2,763,793
2024-01-18	30.270	30.790	29.030	30.180	29.574	4,191,450
2024-01-17	31.540	31.610	30.520	30.520	29.907	1,581,000
2024-01-16	32.000	32.820	31.000	31.530	30.896	2,805,892
2024-01-15	31.940	32.170	30.920	31.970	31.328	2,126,700
2024-01-12	33.000	33.300	31.800	31.940	31.298	3,003,950
2024-01-11	31.620	33.330	31.310	32.900	32.239	3,186,450
2024-01-10	32.190	32.450	30.860	31.970	31.328	2,724,100
2024-01-09	31.400	32.490	30.850	32.430	31.778	2,964,050
2024-01-08	32.020	32.100	30.850	30.970	30.348	1,960,100
2024-01-05	32.830	33.480	31.780	32.120	31.475	3,035,000
2024-01-04	34.300	35.500	32.390	33.070	32.405	3,786,550
2024-01-03	34.440	35.780	33.780	34.300	33.611	5,258,360
2024-01-02	35.000	35.200	33.950	34.270	33.581	3,885,910
2023-12-29	32.890	34.600	32.360	34.160	33.474	4,801,960
2023-12-28	32.910	33.390	32.400	33.000	32.337	3,668,450
2023-12-27	30.800	33.330	30.460	32.750	32.092	4,489,550
2023-12-26	31.700	32.290	30.400	30.600	29.985	2,566,510
2023-12-25	31.510	32.100	31.230	32.040	31.396	1,462,800
2023-12-22	32.700	33.180	31.210	31.370	30.740	2,976,690
2023-12-21	31.560	32.770	31.310	32.700	32.043	3,267,250
2023-12-20	31.590	32.900	31.310	31.770	31.132	3,952,335
2023-12-19	31.150	31.770	30.520	31.600	30.965	2,510,050
2023-12-18	31.500	31.820	30.900	31.010	30.387	2,534,100
2023-12-15	32.350	32.630	31.550	31.770	31.132	2,631,750
2023-12-14	33.050	33.640	32.340	32.420	31.768	2,235,200
2023-12-13	33.440	33.860	33.120	33.120	32.454	1,996,110
2023-12-12	34.050	34.410	33.210	33.280	32.611	2,178,110
2023-12-11	33.220	34.270	33.140	34.110	33.425	2,850,300
2023-12-08	33.380	33.980	32.580	33.440	32.768	3,493,700
2023-12-07	33.480	33.900	32.700	33.400	32.729	3,072,050
2023-12-06	34.700	34.740	33.160	33.570	32.895	4,958,320
2023-12-05	35.440	36.000	34.110	34.700	34.003	3,537,650
2023-12-04	35.860	36.320	35.180	35.900	35.179	3,560,750
2023-12-01	35.790	36.170	34.720	35.530	34.816	3,957,100
2023-11-30	35.500	36.080	34.200	35.460	34.747	4,069,450
2023-11-29	35.100	36.050	34.600	35.580	34.865	4,885,350
2023-11-28	35.000	36.580	34.400	36.060	35.335	5,663,950
2023-11-27	33.030	36.200	33.030	35.350	34.640	8,699,950
2023-11-24	34.260	34.260	32.850	33.450	32.778	5,349,750
2023-11-23	34.450	34.830	33.710	34.270	33.581	5,505,350
2023-11-22	36.260	36.680	34.000	34.500	33.807	9,239,150
2023-11-21	38.000	38.280	36.200	36.760	36.021	7,793,450
2023-11-20	37.400	39.000	36.620	38.300	37.530	9,955,656
2023-11-17	36.610	38.850	36.320	37.250	36.501	10,907,610
2023-11-16	37.800	39.480	36.000	36.550	35.815	10,848,180
2023-11-15	40.200	40.780	37.200	38.600	37.824	12,112,900
2023-11-14	38.850	39.900	37.600	39.610	38.814	10,161,750
2023-11-13	40.000	40.350	37.860	38.950	38.167	15,289,700
2023-11-10	34.350	41.640	34.350	40.390	39.578	21,700,740
2023-11-09	37.000	37.090	34.330	34.700	34.003	13,334,850
2023-11-08	36.800	37.590	35.670	36.860	36.119	12,635,680
2023-11-07	38.200	39.980	36.400	37.800	37.040	20,337,641
2023-11-06	36.170	40.000	34.800	38.960	38.177	25,043,400
2023-11-03	29.180	35.260	29.180	34.950	34.248	19,017,109
2023-11-02	33.500	34.000	29.450	29.880	29.280	15,290,700

← NewerPage 12 of 21 · 1,219 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.