Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.390	12.750	12.270	12.730	12.474	2,148,138
2022-08-03	12.410	12.840	12.250	12.290	12.043	2,262,750
2022-08-02	12.740	12.740	12.160	12.390	12.141	3,159,550
2022-08-01	12.810	12.910	12.610	12.840	12.582	2,028,900
2022-07-29	12.780	12.960	12.690	12.820	12.562	1,846,900
2022-07-28	12.910	13.020	12.750	12.800	12.543	1,928,600
2022-07-27	12.680	12.940	12.560	12.900	12.641	2,466,442
2022-07-26	12.520	12.750	12.290	12.620	12.366	1,784,943
2022-07-25	12.640	12.730	12.460	12.580	12.327	1,821,650
2022-07-22	12.280	12.800	12.280	12.610	12.357	2,674,350
2022-07-21	12.630	12.740	12.280	12.400	12.151	2,645,148
2022-07-20	12.280	12.660	12.260	12.600	12.347	2,979,250
2022-07-19	12.270	12.400	12.050	12.280	12.033	2,363,688
2022-07-18	11.900	12.320	11.820	12.150	11.906	2,202,600
2022-07-15	12.140	12.260	11.750	11.750	11.514	1,793,900
2022-07-14	12.070	12.170	11.890	12.160	11.916	1,204,000
2022-07-13	11.830	12.150	11.680	12.030	11.788	1,933,396
2022-07-12	12.010	12.180	11.750	11.790	11.553	1,786,250
2022-07-11	12.050	12.300	11.900	12.150	11.906	1,593,350
2022-07-08	12.130	12.390	12.010	12.090	11.847	1,939,100
2022-07-07	11.970	12.230	11.920	12.060	11.818	1,526,100
2022-07-06	11.980	12.170	11.690	11.990	11.749	1,827,160
2022-07-05	12.300	12.380	11.870	12.010	11.769	2,413,021
2022-07-04	12.120	12.430	12.050	12.250	12.004	1,853,600
2022-07-01	12.090	12.320	11.930	12.190	11.945	2,635,018
2022-06-30	12.020	12.530	12.010	12.150	11.906	2,992,980
2022-06-29	12.400	12.500	12.000	12.070	11.827	3,682,120
2022-06-28	11.720	12.570	11.630	12.470	12.219	6,013,506
2022-06-27	11.510	11.840	11.510	11.730	11.494	1,943,220
2022-06-24	11.600	11.650	11.510	11.580	11.347	1,251,080
2022-06-23	11.200	11.560	11.180	11.550	11.318	1,504,550
2022-06-22	11.550	11.570	11.200	11.250	11.024	1,349,600
2022-06-21	11.370	11.630	11.280	11.560	11.328	1,898,477
2022-06-20	11.150	11.400	11.050	11.360	11.132	1,506,978
2022-06-17	11.100	11.260	11.000	11.150	10.926	1,219,100
2022-06-16	11.020	11.250	11.020	11.180	10.955	1,035,950
2022-06-15	11.150	11.340	11.100	11.120	10.897	1,057,750
2022-06-14	11.100	11.220	10.800	11.220	10.995	1,617,500
2022-06-13	11.120	11.300	11.000	11.100	10.877	1,483,650
2022-06-10	11.050	11.280	10.810	11.180	10.955	1,216,365
2022-06-09	11.250	11.260	11.020	11.110	10.887	1,366,865
2022-06-08	11.300	11.510	11.060	11.320	11.093	1,824,550
2022-06-07	11.430	11.600	11.230	11.340	11.112	1,552,130
2022-06-06	11.310	11.550	11.270	11.460	11.230	2,352,533
2022-06-02	11.200	11.370	11.020	11.300	11.073	1,571,150
2022-06-01	11.220	11.290	11.060	11.210	10.985	1,557,139
2022-05-31	11.200	11.260	10.900	11.200	10.975	1,984,006
2022-05-30	10.960	11.220	10.910	11.200	10.975	2,199,524
2022-05-27	10.920	11.170	10.830	10.950	10.730	1,894,870
2022-05-26	10.940	10.970	10.620	10.820	10.603	1,727,650
2022-05-25	10.730	11.060	10.710	10.920	10.701	1,965,412
2022-05-24	17.940	18.086	17.274	17.295	10.521	2,645,337
2022-05-23	18.023	18.148	17.888	18.034	10.970	1,877,638
2022-05-20	17.680	17.992	17.649	17.971	10.932	1,870,687
2022-05-19	17.472	17.815	17.378	17.680	10.755	2,019,487
2022-05-18	17.264	17.638	17.212	17.514	10.654	1,513,499
2022-05-17	17.441	17.451	17.066	17.368	10.565	1,005,450
2022-05-16	17.555	17.659	17.295	17.441	10.610	1,286,038
2022-05-13	17.118	17.545	17.035	17.430	10.603	2,064,538
2022-05-12	16.952	17.160	16.827	17.035	10.363	1,544,399

← NewerPage 18 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.