Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.360	39.140	30.890	39.130	38.932	51,967,461
2026-01-20	30.870	33.890	29.800	32.620	32.455	35,384,281
2026-01-19	31.740	34.270	31.000	31.160	31.003	38,567,180
2026-01-16	26.450	31.020	26.350	31.020	30.863	23,733,891
2026-01-15	24.800	26.080	24.800	25.850	25.720	13,056,450
2026-01-14	24.400	25.360	24.290	25.150	25.023	10,773,250
2026-01-13	25.760	25.790	24.300	24.400	24.277	10,313,800
2026-01-12	25.300	25.620	25.130	25.420	25.292	12,494,850
2026-01-09	26.180	26.390	25.110	25.370	25.242	15,569,150
2026-01-08	26.100	27.580	25.500	26.660	26.525	20,103,301
2026-01-07	23.500	27.000	23.360	25.830	25.700	24,113,150
2026-01-06	23.120	23.340	22.830	23.170	23.053	4,511,050
2026-01-05	23.520	23.750	22.940	23.020	22.904	5,443,250
2025-12-31	24.050	24.200	23.480	23.510	23.391	5,427,600
2025-12-30	23.810	24.820	23.710	23.970	23.849	10,294,460
2025-12-29	22.780	24.150	22.630	23.810	23.690	11,864,600
2025-12-26	22.550	22.900	22.280	22.610	22.496	4,632,600
2025-12-25	22.680	22.820	22.370	22.590	22.476	3,723,100
2025-12-24	21.800	22.850	21.800	22.770	22.655	5,034,650
2025-12-23	21.360	22.060	21.180	21.920	21.809	5,024,400
2025-12-22	21.240	21.680	21.190	21.420	21.312	3,039,000
2025-12-19	20.740	21.410	20.740	21.190	21.083	3,179,800
2025-12-18	20.750	21.390	20.590	20.830	20.725	2,953,100
2025-12-17	20.580	20.870	20.070	20.810	20.705	3,379,000
2025-12-16	21.190	21.210	20.540	20.580	20.476	2,478,200
2025-12-15	21.150	21.410	21.040	21.200	21.093	1,921,000
2025-12-12	21.350	21.800	20.980	21.260	21.153	2,834,800
2025-12-11	21.570	21.710	21.260	21.260	21.153	3,174,400
2025-12-10	22.110	22.130	21.500	21.570	21.461	3,984,200
2025-12-09	22.420	22.710	22.060	22.180	22.068	3,176,800
2025-12-08	22.350	22.660	22.180	22.550	22.436	3,738,450
2025-12-05	21.900	22.330	21.550	22.290	22.178	3,746,200
2025-12-04	22.150	22.290	21.640	21.840	21.730	4,301,300
2025-12-03	22.300	23.100	22.010	22.200	22.088	6,968,450
2025-12-02	22.610	22.610	22.090	22.140	22.028	2,576,400
2025-12-01	22.470	22.780	22.250	22.620	22.506	3,437,850
2025-11-28	22.190	22.490	22.110	22.410	22.297	2,627,400
2025-11-27	21.830	22.530	21.620	22.190	22.078	3,888,550
2025-11-26	22.150	22.300	21.600	21.760	21.650	3,803,200
2025-11-25	21.740	22.840	21.500	22.250	22.138	4,537,975
2025-11-24	21.300	21.920	21.160	21.730	21.620	4,316,300
2025-11-21	22.000	22.300	20.970	21.180	21.073	4,387,700
2025-11-20	22.500	22.520	22.000	22.200	22.088	2,757,523
2025-11-19	22.770	22.960	22.060	22.220	22.108	4,393,900
2025-11-18	23.080	23.270	22.720	22.800	22.685	3,157,800
2025-11-17	23.180	23.260	22.670	22.950	22.834	4,432,150
2025-11-14	23.040	23.280	22.570	22.880	22.765	4,186,900
2025-11-13	23.680	24.110	23.260	23.270	23.153	5,648,900
2025-11-12	23.980	24.010	23.050	23.330	23.212	4,964,800
2025-11-11	24.800	25.000	23.810	23.980	23.859	6,159,400
2025-11-10	23.980	25.230	23.980	24.730	24.605	8,011,400
2025-11-07	24.050	24.150	23.600	23.920	23.799	3,883,400
2025-11-06	24.120	24.450	23.820	24.200	24.078	4,989,197
2025-11-05	23.920	24.330	23.380	23.880	23.759	6,628,650
2025-11-04	25.120	25.120	23.900	24.250	24.128	6,993,800
2025-11-03	24.990	25.340	24.480	25.120	24.993	6,261,460
2025-10-31	25.770	25.770	25.130	25.160	25.033	6,675,050
2025-10-30	26.780	26.970	25.350	25.470	25.341	13,292,470
2025-10-29	26.060	27.800	25.890	27.180	27.043	17,248,301
2025-10-28	26.510	26.550	25.620	25.760	25.630	14,089,010

← NewerPage 4 of 5 · 244 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.