Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.274	17.378	16.921	16.931	10.300	2,420,099
2022-05-10	16.921	17.316	16.838	17.264	10.502	1,739,938
2022-05-09	16.692	17.202	16.692	17.056	10.375	1,382,608
2022-05-06	16.692	17.004	16.567	16.806	10.224	1,212,449
2022-05-05	16.619	17.087	16.484	16.931	10.300	1,711,049
2022-04-29	15.704	16.775	15.600	16.692	10.154	2,436,899
2022-04-28	16.224	16.515	15.621	15.704	9.553	2,321,399
2022-04-27	16.047	16.536	15.319	16.224	9.869	3,594,298
2022-04-26	16.557	17.160	16.151	16.151	9.825	3,140,177
2022-04-25	17.087	17.358	16.411	16.411	9.983	3,121,727
2022-04-22	16.578	17.597	16.578	17.212	10.470	4,632,083
2022-04-21	18.002	18.179	16.692	16.900	10.281	4,740,608
2022-04-20	16.422	16.640	16.130	16.370	9.958	731,850
2022-04-19	16.162	16.380	15.922	16.349	9.945	569,850
2022-04-18	15.818	16.193	15.454	16.151	9.825	583,350
2022-04-15	16.318	16.328	15.818	15.912	9.680	865,350
2022-04-14	16.390	16.702	16.328	16.390	9.971	773,850
2022-04-13	16.567	17.150	16.224	16.474	10.021	1,386,787
2022-04-12	16.089	16.598	15.850	16.567	10.078	1,071,299
2022-04-11	16.640	16.640	15.808	15.964	9.711	1,094,699
2022-04-08	16.765	16.942	16.463	16.546	10.065	1,049,550
2022-04-07	17.129	17.202	16.661	16.734	10.179	1,063,316
2022-04-06	16.879	17.285	16.838	17.139	10.426	1,152,149
2022-04-01	17.191	17.202	16.848	16.879	10.268	1,339,499
2022-03-31	17.066	17.347	16.973	17.181	10.451	1,109,849
2022-03-30	17.025	17.160	16.879	17.098	10.401	1,042,950
2022-03-29	17.389	17.451	16.848	16.942	10.306	1,426,349
2022-03-28	17.472	17.607	17.129	17.368	10.565	824,553
2022-03-25	17.493	17.774	17.410	17.472	10.628	893,100
2022-03-24	17.774	17.898	17.326	17.482	10.635	1,475,264
2022-03-23	17.628	17.867	17.534	17.784	10.818	1,013,100
2022-03-22	17.514	17.722	17.399	17.628	10.723	772,491
2022-03-21	17.493	17.711	17.399	17.576	10.692	973,200
2022-03-18	17.202	17.597	17.129	17.514	10.654	912,760
2022-03-17	17.358	17.472	17.108	17.202	10.464	1,329,299
2022-03-16	16.786	17.118	16.370	17.014	10.350	1,285,649
2022-03-15	17.243	17.451	16.536	16.536	10.059	1,545,440
2022-03-14	17.982	17.982	17.326	17.368	10.565	1,013,100
2022-03-11	17.628	18.044	17.160	17.971	10.932	1,113,611
2022-03-10	17.680	18.075	17.597	17.836	10.850	1,413,728
2022-03-09	18.127	18.179	16.723	17.441	10.610	1,816,649
2022-03-08	18.398	18.533	17.878	17.888	10.882	1,510,799
2022-03-07	18.616	18.699	17.680	18.356	11.166	1,376,390
2022-03-04	18.668	18.876	18.418	18.585	11.305	1,067,999
2022-03-03	18.689	18.845	18.543	18.762	11.413	1,244,849
2022-03-02	18.668	18.803	18.502	18.668	11.356	1,046,400
2022-03-01	18.512	18.793	18.460	18.668	11.356	1,557,449
2022-02-28	18.470	18.678	18.013	18.346	11.160	1,465,049
2022-02-25	18.470	19.001	18.460	18.585	11.305	1,565,714
2022-02-24	18.689	19.115	18.127	18.408	11.198	2,428,799
2022-02-23	18.429	18.793	18.429	18.762	11.413	1,293,149
2022-02-22	18.689	18.772	18.377	18.429	11.211	1,580,414
2022-02-21	18.481	18.897	18.429	18.762	11.413	1,405,949
2022-02-18	18.387	18.554	18.086	18.554	11.286	1,078,814
2022-02-17	18.450	18.762	18.242	18.387	11.185	1,645,364
2022-02-16	18.314	18.699	17.992	18.533	11.274	2,165,699
2022-02-15	18.127	18.356	17.846	17.961	10.926	1,112,099
2022-02-14	17.982	18.356	17.836	18.200	11.071	1,238,156
2022-02-11	18.346	18.491	17.982	18.086	11.002	1,345,651
2022-02-10	18.460	18.678	18.262	18.491	11.248	1,317,299

← NewerPage 19 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.