Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.130	16.300	14.900	16.170	15.845	7,239,673
2023-05-04	14.690	15.690	14.690	15.310	15.002	3,570,250
2023-04-28	15.010	15.420	14.870	14.910	14.610	3,755,850
2023-04-27	15.200	15.760	15.000	15.240	14.934	3,736,411
2023-04-26	15.500	16.100	15.100	15.500	15.189	5,231,955
2023-04-25	14.870	15.990	14.600	15.690	15.375	7,159,146
2023-04-24	15.420	15.460	14.720	15.150	14.846	4,999,300
2023-04-21	16.020	16.100	15.360	15.450	15.140	5,045,126
2023-04-20	16.000	16.250	15.780	16.230	15.904	5,789,249
2023-04-19	15.320	16.650	15.180	16.280	15.953	10,969,770
2023-04-18	15.380	15.550	14.900	15.210	14.904	6,447,940
2023-04-17	15.050	16.160	14.790	15.600	15.287	8,391,698
2023-04-14	14.460	15.170	14.300	15.110	14.806	5,666,349
2023-04-13	14.590	14.750	14.330	14.460	14.169	2,431,050
2023-04-12	14.720	14.750	14.410	14.570	14.277	3,215,377
2023-04-11	14.840	14.890	14.430	14.560	14.267	3,596,421
2023-04-10	14.910	15.380	14.770	14.920	14.620	4,986,654
2023-04-07	14.800	15.580	14.310	15.200	14.895	9,731,477
2023-04-06	13.940	14.850	13.600	14.850	14.552	7,414,675
2023-04-04	14.290	14.300	13.780	13.940	13.660	1,929,650
2023-04-03	13.980	14.380	13.640	14.160	13.875	2,340,296
2023-03-31	13.780	13.890	13.640	13.860	13.581	1,296,900
2023-03-30	14.040	14.040	13.610	13.690	13.415	1,468,350
2023-03-29	14.050	14.120	13.800	13.980	13.699	1,745,100
2023-03-28	14.500	14.610	14.000	14.100	13.817	2,218,900
2023-03-27	14.490	14.700	14.250	14.530	14.238	2,389,242
2023-03-24	14.440	14.620	14.400	14.480	14.189	2,517,050
2023-03-23	14.190	14.660	14.100	14.520	14.228	4,770,196
2023-03-22	13.660	14.400	13.660	14.340	14.052	5,665,200
2023-03-21	13.260	13.640	13.210	13.630	13.356	1,910,950
2023-03-20	13.300	13.350	13.000	13.260	12.994	1,593,350
2023-03-17	13.190	13.390	13.130	13.250	12.984	1,574,850
2023-03-16	13.550	13.610	13.000	13.150	12.886	2,374,500
2023-03-15	13.580	13.820	13.500	13.520	13.248	2,802,750
2023-03-14	13.820	13.850	13.350	13.530	13.258	1,421,350
2023-03-13	13.960	14.010	13.480	13.800	13.523	2,587,000
2023-03-10	14.000	14.150	13.920	14.010	13.728	2,673,000
2023-03-09	13.600	14.350	13.540	14.030	13.748	5,529,078
2023-03-08	13.090	13.560	13.080	13.540	13.268	3,042,933
2023-03-07	13.590	13.590	13.060	13.060	12.798	2,231,918
2023-03-06	13.690	13.720	13.400	13.470	13.199	2,105,390
2023-03-03	13.780	13.800	13.510	13.620	13.346	1,835,500
2023-03-02	13.840	14.000	13.680	13.720	13.444	2,273,950
2023-03-01	13.770	13.840	13.690	13.840	13.562	1,937,950
2023-02-28	13.720	13.780	13.610	13.770	13.493	1,448,700
2023-02-27	13.780	13.840	13.540	13.600	13.327	2,042,750
2023-02-24	13.850	13.940	13.630	13.770	13.493	1,696,250
2023-02-23	13.940	13.970	13.700	13.850	13.572	2,385,461
2023-02-22	13.660	13.890	13.660	13.860	13.581	2,456,561
2023-02-21	13.880	13.990	13.610	13.840	13.562	4,192,600
2023-02-20	14.120	14.190	13.630	13.850	13.572	5,054,150
2023-02-17	14.620	14.770	13.770	13.890	13.611	8,636,316
2023-02-16	15.510	16.000	14.550	14.790	14.493	13,302,700
2023-02-15	13.720	16.180	13.570	15.120	14.816	13,332,430
2023-02-14	13.560	13.770	13.490	13.720	13.444	3,421,550
2023-02-13	13.800	13.800	13.510	13.550	13.278	4,477,552
2023-02-10	13.350	14.100	13.250	13.710	13.435	7,299,364
2023-02-09	12.890	13.790	12.830	13.420	13.150	5,937,199
2023-02-08	12.960	13.040	12.850	12.890	12.631	1,839,945
2023-02-07	12.780	13.040	12.730	13.010	12.749	2,059,800

← NewerPage 15 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.