Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.410	20.300	19.260	19.980	19.579	6,273,600
2023-07-31	18.990	19.750	18.990	19.500	19.108	4,975,127
2023-07-28	19.500	19.770	19.030	19.100	18.716	7,388,301
2023-07-27	18.650	19.830	18.300	19.560	19.167	11,630,850
2023-07-26	17.680	18.940	17.680	18.620	18.246	11,281,740
2023-07-25	17.380	17.960	17.140	17.880	17.521	8,985,895
2023-07-24	17.520	17.720	17.120	17.210	16.864	8,151,686
2023-07-21	17.760	18.430	17.400	17.770	17.413	9,966,124
2023-07-20	18.530	18.720	17.880	17.970	17.609	17,183,480
2023-07-19	21.200	21.680	19.110	19.110	18.726	25,957,939
2023-07-18	25.000	25.590	21.810	22.440	21.989	28,199,971
2023-07-17	25.600	27.320	23.720	24.880	24.380	31,644,400
2023-07-14	21.000	25.600	21.000	23.750	23.273	28,090,311
2023-07-13	21.310	23.500	20.950	21.360	20.931	12,345,020
2023-07-12	21.310	21.890	19.230	21.860	21.421	10,560,080
2023-07-11	21.530	23.760	20.500	21.100	20.676	11,398,120
2023-07-10	21.050	22.050	20.810	21.600	21.166	5,648,514
2023-07-07	21.100	21.660	20.700	20.880	20.460	5,065,903
2023-07-06	20.290	21.560	19.380	21.220	20.794	7,581,746
2023-07-05	19.620	20.280	19.200	20.190	19.784	5,017,600
2023-07-04	19.570	19.870	19.060	19.480	19.089	4,188,944
2023-07-03	20.090	20.150	19.240	19.420	19.030	5,304,250
2023-06-30	20.110	20.450	19.530	20.180	19.774	6,534,969
2023-06-29	20.450	22.580	19.910	20.030	19.627	10,723,570
2023-06-28	18.910	20.690	18.600	20.620	20.206	10,368,600
2023-06-27	18.760	19.370	17.900	19.140	18.755	5,417,311
2023-06-26	18.350	19.300	18.230	18.760	18.383	4,913,200
2023-06-21	18.360	18.890	17.950	18.450	18.079	5,562,150
2023-06-20	18.340	18.890	18.170	18.490	18.118	7,009,000
2023-06-19	18.100	18.440	17.710	18.330	17.962	6,309,400
2023-06-16	19.010	19.560	18.530	18.670	18.295	6,351,600
2023-06-15	19.000	20.200	18.800	19.160	18.775	12,381,240
2023-06-14	17.000	20.760	16.960	19.680	19.285	16,604,330
2023-06-13	16.350	17.550	16.200	17.300	16.952	7,350,338
2023-06-12	15.890	16.560	15.600	16.300	15.972	2,933,600
2023-06-09	15.720	16.050	15.590	15.890	15.571	1,477,650
2023-06-08	16.010	16.190	15.570	15.770	15.453	2,522,123
2023-06-07	16.150	16.480	16.030	16.060	15.737	1,707,450
2023-06-06	16.560	16.570	16.020	16.160	15.835	2,244,446
2023-06-05	16.070	16.420	16.050	16.400	16.070	1,771,495
2023-06-02	16.430	16.520	16.050	16.220	15.894	2,281,322
2023-06-01	16.500	16.750	16.100	16.430	16.100	3,122,846
2023-05-31	15.580	16.870	15.300	16.660	16.325	5,374,300
2023-05-30	15.760	15.850	15.250	15.580	15.267	1,492,626
2023-05-29	16.230	16.230	15.420	15.640	15.326	2,596,650
2023-05-26	15.830	16.270	15.450	16.240	15.914	2,420,553
2023-05-25	16.000	16.390	15.350	15.810	15.492	3,468,100
2023-05-24	15.900	16.440	15.810	16.130	15.806	2,569,830
2023-05-23	16.680	16.810	15.910	16.120	15.796	4,087,850
2023-05-22	16.840	17.540	16.290	16.660	16.325	4,480,842
2023-05-19	16.830	17.100	16.580	16.600	16.266	4,983,050
2023-05-18	16.030	17.250	15.950	17.250	16.903	6,726,502
2023-05-17	16.190	16.320	15.820	15.900	15.580	2,852,077
2023-05-16	16.030	16.270	15.460	16.190	15.865	3,422,516
2023-05-15	15.610	16.160	15.510	16.020	15.698	3,049,300
2023-05-12	16.400	16.480	15.500	15.700	15.385	3,314,138
2023-05-11	16.710	16.710	15.910	16.230	15.904	5,175,626
2023-05-10	16.760	17.010	16.360	16.900	16.560	4,611,811
2023-05-09	16.990	17.120	16.490	16.640	16.306	6,277,434
2023-05-08	16.000	17.680	15.760	17.440	17.090	9,514,749

← NewerPage 14 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.