Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.400	30.850	28.170	30.140	29.534	9,534,550
2023-10-31	29.180	29.180	27.800	28.400	27.829	3,929,300
2023-10-30	28.760	30.090	27.040	28.960	28.378	7,570,000
2023-10-27	29.000	30.980	28.310	29.100	28.515	5,094,426
2023-10-26	30.300	30.300	27.960	28.650	28.074	6,503,605
2023-10-25	28.990	30.980	28.440	30.260	29.652	7,462,450
2023-10-24	26.820	29.010	26.820	28.410	27.839	5,097,065
2023-10-23	27.630	27.780	26.350	26.800	26.261	3,527,500
2023-10-20	28.260	28.780	27.280	27.650	27.094	4,185,965
2023-10-19	29.160	29.630	27.800	28.260	27.692	4,396,575
2023-10-18	29.700	30.110	28.900	29.260	28.672	4,049,400
2023-10-17	30.000	30.520	29.400	29.720	29.123	3,991,650
2023-10-16	30.070	31.390	29.150	30.470	29.858	7,058,065
2023-10-13	30.000	30.460	29.180	29.610	29.015	4,578,300
2023-10-12	30.500	30.690	29.680	30.000	29.397	5,198,850
2023-10-11	27.290	31.390	27.290	30.670	30.054	10,193,650
2023-10-10	26.800	27.630	26.310	27.290	26.742	3,915,935
2023-10-09	27.110	27.520	26.400	26.620	26.085	6,735,604
2023-09-28	27.770	28.020	27.260	27.880	27.320	4,854,409
2023-09-27	27.350	28.160	27.090	27.580	27.026	5,309,850
2023-09-26	27.930	28.930	27.540	27.540	26.987	5,787,270
2023-09-25	28.350	29.500	28.030	28.490	27.917	7,719,966
2023-09-22	27.720	28.520	26.800	27.880	27.320	8,402,570
2023-09-21	29.090	29.500	27.600	28.310	27.741	8,037,150
2023-09-20	27.710	29.800	27.220	28.800	28.221	11,973,210
2023-09-19	26.710	27.740	26.520	27.470	26.918	8,929,586
2023-09-18	24.180	27.290	24.180	27.290	26.742	13,080,270
2023-09-15	24.090	24.440	23.500	24.020	23.537	4,589,015
2023-09-14	24.510	24.980	23.600	24.000	23.518	5,400,669
2023-09-13	23.840	25.830	23.840	24.500	24.008	10,719,810
2023-09-12	24.570	24.850	23.000	23.910	23.430	6,811,891
2023-09-11	22.880	24.660	22.670	24.490	23.998	7,985,500
2023-09-08	23.000	23.500	22.680	23.220	22.753	3,579,180
2023-09-07	23.480	23.900	23.000	23.110	22.646	4,695,920
2023-09-06	23.510	23.800	23.080	23.600	23.126	6,466,900
2023-09-05	23.320	24.650	23.080	23.750	23.273	9,994,000
2023-09-04	22.780	23.100	22.240	23.030	22.567	5,378,000
2023-09-01	22.500	22.850	22.000	22.700	22.244	7,337,550
2023-08-31	21.460	23.300	21.460	22.350	21.901	12,056,210
2023-08-30	19.760	22.490	19.760	21.960	21.519	11,334,340
2023-08-29	18.560	19.900	18.560	19.700	19.304	3,771,600
2023-08-28	21.200	21.200	18.500	18.980	18.599	4,294,400
2023-08-25	20.000	20.360	19.700	19.960	19.559	2,136,800
2023-08-24	19.700	20.470	19.310	20.190	19.784	3,212,100
2023-08-23	20.500	20.500	19.630	19.880	19.481	3,589,450
2023-08-22	20.400	20.950	19.800	20.590	20.176	3,657,749
2023-08-21	20.360	20.980	20.300	20.360	19.951	2,554,750
2023-08-18	20.700	20.980	20.260	20.490	20.078	3,603,600
2023-08-17	19.500	20.910	19.500	20.680	20.264	5,374,519
2023-08-16	19.840	20.170	19.400	19.730	19.334	2,688,170
2023-08-15	19.590	20.320	19.410	20.000	19.598	4,872,750
2023-08-14	19.270	19.500	18.910	19.430	19.040	2,115,270
2023-08-11	19.490	19.710	19.230	19.370	18.981	2,366,650
2023-08-10	19.110	19.560	19.110	19.450	19.059	1,919,450
2023-08-09	19.500	19.770	18.990	19.100	18.716	2,841,301
2023-08-08	19.400	19.720	19.400	19.590	19.196	2,449,300
2023-08-07	19.570	19.690	19.200	19.470	19.079	3,261,770
2023-08-04	19.770	20.030	19.300	19.470	19.079	6,127,700
2023-08-03	20.400	20.840	19.560	20.000	19.598	5,884,300
2023-08-02	20.120	20.570	19.740	20.500	20.088	4,935,500

← NewerPage 13 of 21 · 1,212 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.