Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.570	12.770	12.480	12.630	12.376	3,195,599
2022-11-03	12.470	12.640	12.380	12.490	12.239	2,694,950
2022-11-02	12.520	12.710	12.350	12.550	12.298	4,199,227
2022-11-01	12.210	12.700	12.060	12.520	12.268	3,745,097
2022-10-31	11.790	12.250	11.740	12.130	11.886	3,971,968
2022-10-28	12.430	12.600	11.850	11.870	11.631	4,351,700
2022-10-27	12.750	13.050	12.600	12.650	12.396	4,490,400
2022-10-26	12.230	12.970	12.000	12.900	12.641	6,883,950
2022-10-25	12.000	12.400	11.800	12.230	11.984	3,631,200
2022-10-24	12.240	12.530	11.970	12.060	11.818	4,263,987
2022-10-21	12.580	12.600	12.180	12.240	11.994	2,733,600
2022-10-20	12.280	12.480	12.010	12.320	12.072	4,468,072
2022-10-19	12.260	12.470	11.900	12.290	12.043	5,339,050
2022-10-18	12.600	12.600	12.110	12.190	11.945	6,179,050
2022-10-17	11.410	13.080	11.380	12.640	12.386	9,708,247
2022-10-14	11.160	11.430	11.100	11.400	11.171	2,658,900
2022-10-13	10.960	11.250	10.840	11.050	10.828	2,421,174
2022-10-12	10.660	10.970	10.370	10.950	10.730	2,240,700
2022-10-11	10.790	10.790	10.520	10.580	10.367	1,788,350
2022-10-10	10.900	11.160	10.600	10.660	10.446	1,617,400
2022-09-30	11.210	11.230	10.860	10.890	10.671	1,797,050
2022-09-29	11.390	11.390	11.020	11.170	10.946	1,707,535
2022-09-28	11.720	11.750	11.180	11.230	11.004	2,278,050
2022-09-27	11.440	11.780	11.400	11.720	11.485	1,853,802
2022-09-26	11.660	11.710	11.330	11.450	11.220	1,770,350
2022-09-23	12.120	12.150	11.550	11.660	11.426	2,611,950
2022-09-22	11.980	12.220	11.860	12.020	11.778	2,383,300
2022-09-21	11.930	12.200	11.800	12.170	11.925	2,006,171
2022-09-20	11.600	12.090	11.600	12.020	11.778	2,490,200
2022-09-19	12.050	12.290	11.670	11.810	11.573	2,683,650
2022-09-16	12.260	12.300	11.910	11.930	11.690	1,753,300
2022-09-15	12.880	12.920	12.040	12.280	12.033	3,988,900
2022-09-14	12.830	12.980	12.610	12.830	12.572	2,044,952
2022-09-13	12.910	13.150	12.760	13.020	12.758	2,477,050
2022-09-09	13.250	13.300	12.800	12.910	12.651	3,232,200
2022-09-08	13.780	13.970	13.020	13.150	12.886	4,263,850
2022-09-07	13.350	13.970	13.250	13.750	13.474	5,913,200
2022-09-06	12.970	13.440	12.760	13.420	13.150	4,258,808
2022-09-05	13.470	13.700	12.900	12.960	12.700	4,521,150
2022-09-02	12.900	13.480	12.840	13.460	13.190	3,686,256
2022-09-01	13.250	13.520	12.880	12.930	12.670	4,157,239
2022-08-31	14.010	14.480	13.150	13.220	12.954	8,203,108
2022-08-30	15.190	15.190	14.230	14.350	14.062	5,327,623
2022-08-29	14.070	15.210	14.070	14.900	14.601	8,587,907
2022-08-26	15.240	15.800	14.310	14.400	14.111	11,907,240
2022-08-25	16.300	17.400	15.070	15.570	15.257	12,936,030
2022-08-24	15.310	16.800	15.140	16.370	16.041	15,921,730
2022-08-23	15.310	15.540	14.850	15.230	14.924	6,811,319
2022-08-22	15.720	16.060	14.980	15.370	15.061	9,027,321
2022-08-19	17.010	17.130	15.690	15.920	15.600	11,417,910
2022-08-18	17.010	17.760	16.840	17.480	17.129	12,181,220
2022-08-17	17.010	18.380	16.310	17.190	16.845	18,352,590
2022-08-16	15.090	17.500	14.840	16.900	16.560	20,331,949
2022-08-15	15.780	15.890	14.910	15.140	14.836	15,509,620
2022-08-12	13.780	16.540	13.780	16.400	16.070	22,139,471
2022-08-11	13.940	14.070	13.690	13.780	13.503	3,034,650
2022-08-10	13.600	14.080	13.540	13.830	13.552	4,874,848
2022-08-09	13.800	13.880	13.480	13.590	13.317	6,622,903
2022-08-08	13.010	14.680	12.830	14.060	13.777	10,359,400
2022-08-05	12.730	12.920	12.570	12.920	12.660	2,531,400

← NewerPage 17 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.