Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.600	12.900	12.580	12.730	12.474	1,490,700
2023-02-03	12.840	12.900	12.580	12.740	12.484	2,504,950
2023-02-02	12.780	13.030	12.750	12.830	12.572	2,395,971
2023-02-01	12.730	12.790	12.630	12.790	12.533	1,817,400
2023-01-31	12.490	12.750	12.490	12.710	12.455	1,585,050
2023-01-30	12.470	12.670	12.410	12.630	12.376	1,779,650
2023-01-20	12.360	12.490	12.300	12.380	12.131	871,650
2023-01-19	12.250	12.370	12.150	12.360	12.112	1,222,741
2023-01-18	12.130	12.300	12.080	12.250	12.004	1,277,073
2023-01-17	12.180	12.230	12.070	12.100	11.857	819,000
2023-01-16	12.050	12.300	11.960	12.150	11.906	1,384,300
2023-01-13	12.150	12.230	11.950	12.060	11.818	619,650
2023-01-12	12.150	12.250	12.110	12.150	11.906	769,450
2023-01-11	12.290	12.290	12.000	12.060	11.818	871,248
2023-01-10	12.290	12.330	12.100	12.230	11.984	849,298
2023-01-09	12.380	12.590	12.250	12.260	12.014	672,850
2023-01-06	12.280	12.450	12.230	12.340	12.092	1,184,527
2023-01-05	12.280	12.300	12.060	12.250	12.004	948,950
2023-01-04	11.920	12.270	11.920	12.170	11.925	1,242,500
2023-01-03	11.780	11.990	11.710	11.960	11.720	981,258
2022-12-30	11.480	11.820	11.320	11.740	11.504	1,478,777
2022-12-29	11.500	11.530	11.300	11.320	11.093	606,451
2022-12-28	11.690	11.700	11.380	11.500	11.269	866,700
2022-12-27	11.640	11.780	11.500	11.700	11.465	829,250
2022-12-26	11.320	11.670	11.320	11.630	11.396	855,627
2022-12-23	11.320	11.480	11.200	11.320	11.093	831,300
2022-12-22	11.700	11.700	11.230	11.280	11.053	1,089,650
2022-12-21	11.750	11.840	11.550	11.610	11.377	1,071,601
2022-12-20	11.440	11.830	11.440	11.750	11.514	1,418,301
2022-12-19	12.010	12.070	11.500	11.570	11.338	1,587,127
2022-12-16	12.250	12.280	11.970	11.990	11.749	1,396,070
2022-12-15	12.120	12.320	12.100	12.270	12.023	926,023
2022-12-14	12.150	12.350	12.130	12.150	11.906	955,050
2022-12-13	12.300	12.330	12.200	12.220	11.974	1,125,150
2022-12-12	12.390	12.460	12.220	12.350	12.102	981,865
2022-12-09	12.500	12.620	12.310	12.340	12.092	1,077,148
2022-12-08	12.760	12.760	12.420	12.500	12.249	1,395,000
2022-12-07	12.620	12.780	12.510	12.700	12.445	1,442,877
2022-12-06	12.900	12.900	12.670	12.670	12.415	1,725,003
2022-12-05	12.930	13.050	12.720	12.910	12.651	1,548,770
2022-12-02	12.700	12.940	12.660	12.910	12.651	1,116,672
2022-12-01	12.790	13.030	12.720	12.730	12.474	1,649,000
2022-11-30	12.640	12.810	12.420	12.810	12.553	1,632,400
2022-11-29	12.520	12.760	12.410	12.640	12.386	1,793,500
2022-11-28	12.620	12.650	12.300	12.400	12.151	1,721,300
2022-11-25	12.880	12.950	12.560	12.620	12.366	1,563,872
2022-11-24	12.860	13.130	12.800	12.860	12.602	2,053,853
2022-11-23	13.090	13.180	12.370	12.790	12.533	3,786,929
2022-11-22	13.320	13.550	12.990	13.010	12.749	2,656,100
2022-11-21	13.090	13.490	12.980	13.320	13.052	3,256,543
2022-11-18	13.480	13.530	13.160	13.220	12.954	3,236,445
2022-11-17	13.470	13.590	13.230	13.460	13.190	3,085,600
2022-11-16	13.760	13.870	13.460	13.470	13.199	4,539,773
2022-11-15	13.650	14.050	13.400	13.840	13.562	6,299,431
2022-11-14	13.360	14.000	13.080	13.800	13.523	8,588,180
2022-11-11	13.320	13.850	13.020	13.500	13.229	8,962,917
2022-11-10	12.600	13.370	12.560	13.110	12.847	6,673,869
2022-11-09	12.610	12.740	12.510	12.720	12.464	2,362,170
2022-11-08	12.700	12.800	12.390	12.670	12.415	3,359,027
2022-11-07	12.750	12.750	12.440	12.620	12.366	2,982,950

← NewerPage 16 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.