Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.408	18.668	18.325	18.606	11.318	1,147,768
2022-02-08	18.044	18.491	18.044	18.450	11.223	1,341,149
2022-02-07	18.096	18.429	17.898	18.231	11.090	1,962,749
2022-01-28	17.389	17.992	17.337	17.836	10.850	1,302,599
2022-01-27	18.252	18.252	17.326	17.378	10.572	1,594,049
2022-01-26	17.659	18.200	17.607	18.054	10.983	1,688,390
2022-01-25	18.450	18.574	17.586	17.607	10.711	1,777,949
2022-01-24	18.834	18.834	18.408	18.460	11.230	1,195,799
2022-01-21	18.772	19.032	18.564	18.824	11.451	2,584,019
2022-01-20	19.906	19.906	18.772	18.772	11.419	3,796,236
2022-01-19	19.417	19.958	19.396	19.916	12.115	2,379,140
2022-01-18	20.436	20.446	19.344	19.448	11.831	3,172,789
2022-01-17	20.301	20.457	19.989	20.332	12.368	1,830,232
2022-01-14	20.176	20.571	19.926	19.968	12.147	1,940,632
2022-01-13	20.457	20.602	20.218	20.259	12.324	1,850,699
2022-01-12	19.864	20.758	19.770	20.467	12.451	2,273,399
2022-01-11	19.916	20.457	19.843	19.999	12.166	1,575,464
2022-01-10	19.500	19.916	19.323	19.822	12.058	1,081,949
2022-01-07	19.978	20.207	19.562	19.562	11.900	1,637,549
2022-01-06	19.781	20.166	19.656	19.978	12.153	1,116,149
2022-01-05	20.124	20.124	19.718	19.833	12.065	1,640,999
2022-01-04	19.781	20.176	19.583	20.062	12.204	2,275,986
2021-12-31	19.770	20.030	19.646	19.677	11.970	1,160,887
2021-12-30	19.583	20.030	19.583	19.750	12.014	1,502,549
2021-12-29	19.750	20.020	19.521	19.760	12.020	1,618,049
2021-12-28	19.417	20.186	19.344	19.812	12.052	2,548,790
2021-12-27	19.323	19.521	19.042	19.406	11.805	1,305,749
2021-12-24	19.812	19.999	19.157	19.354	11.774	2,796,599
2021-12-23	20.332	20.478	19.739	19.833	12.065	2,728,799
2021-12-22	20.238	20.592	20.238	20.384	12.400	1,396,349
2021-12-21	20.322	20.571	20.072	20.405	12.413	1,587,449
2021-12-20	20.831	21.008	20.176	20.280	12.337	2,494,649
2021-12-17	21.226	21.466	20.810	20.935	12.735	2,160,897
2021-12-16	20.582	21.445	20.509	21.268	12.938	4,429,946
2021-12-15	20.457	20.665	20.301	20.561	12.507	1,523,114
2021-12-14	20.290	20.519	20.082	20.488	12.463	1,522,499
2021-12-13	20.342	20.509	20.197	20.290	12.343	1,505,399
2021-12-10	20.332	20.540	20.082	20.446	12.438	1,241,699
2021-12-09	20.249	20.426	20.082	20.332	12.368	1,454,399
2021-12-08	19.864	20.280	19.791	20.280	12.337	1,787,849
2021-12-07	20.228	20.436	19.729	19.843	12.071	2,095,349
2021-12-06	21.310	21.382	20.207	20.228	12.305	3,933,318
2021-12-03	21.528	21.736	20.914	21.278	12.944	2,493,599
2021-12-02	21.622	21.934	21.341	21.528	13.096	3,103,199
2021-12-01	20.862	21.871	20.862	21.840	13.286	6,197,097
2021-11-30	20.738	21.372	20.696	20.852	12.685	2,736,918
2021-11-29	20.800	20.883	20.290	20.738	12.615	3,370,348
2021-11-26	21.299	21.642	21.122	21.143	12.862	2,564,714
2021-11-25	21.455	21.892	21.268	21.372	13.001	3,334,198
2021-11-24	21.424	21.684	21.039	21.580	13.127	2,985,569
2021-11-23	21.476	21.757	21.122	21.497	13.077	3,241,948
2021-11-22	21.850	22.048	21.112	21.559	13.115	4,250,848
2021-11-19	21.746	22.162	21.310	21.871	13.305	5,443,197
2021-11-18	22.329	22.516	21.705	21.778	13.248	5,772,747
2021-11-17	20.769	22.266	20.748	22.142	13.469	8,216,816
2021-11-16	21.133	21.570	20.706	20.769	12.634	2,593,349
2021-11-15	21.330	21.330	20.914	21.133	12.855	3,282,148
2021-11-12	21.039	21.570	20.904	21.362	12.995	4,431,898
2021-11-11	20.904	21.528	20.883	20.956	12.748	4,572,167
2021-11-10	20.758	21.185	20.654	21.018	12.786	4,449,568

← NewerPage 20 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.