Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.260	19.590	19.200	19.570	19.471	2,902,200
2025-07-23	19.820	19.820	19.230	19.260	19.163	4,477,250
2025-07-22	20.030	20.030	19.620	19.750	19.650	4,424,500
2025-07-21	19.940	20.030	19.780	20.030	19.929	3,154,200
2025-07-18	20.150	20.280	19.820	19.930	19.829	3,261,450
2025-07-17	19.870	20.350	19.750	20.140	20.038	4,240,500
2025-07-16	19.880	19.980	19.710	19.880	19.780	2,818,350
2025-07-15	20.050	20.180	19.600	19.870	19.770	4,325,300
2025-07-14	19.820	20.330	19.640	20.220	20.118	5,625,050
2025-07-11	19.880	19.950	19.560	19.770	19.670	5,349,950
2025-07-10	20.430	20.730	19.680	19.880	19.780	8,017,950
2025-07-09	20.740	20.850	20.300	20.450	20.347	11,227,700
2025-07-08	20.940	21.890	20.700	21.300	21.193	11,484,050
2025-07-07	20.400	21.100	20.210	20.950	20.844	6,861,858
2025-07-04	21.700	21.900	20.600	20.640	20.536	12,500,450
2025-07-03	21.890	22.130	21.060	22.120	22.008	16,366,050
2025-07-02	20.690	22.550	20.690	22.400	22.287	25,202,061
2025-07-01	19.820	23.330	19.800	21.690	21.581	25,376,109
2025-06-30	19.520	19.870	19.420	19.720	19.620	4,733,301
2025-06-27	19.270	19.700	19.080	19.500	19.402	5,130,389
2025-06-26	19.490	19.600	19.230	19.270	19.173	3,962,921
2025-06-25	19.390	19.560	19.260	19.460	19.362	5,441,771
2025-06-24	18.940	19.310	18.930	19.300	19.203	3,952,300
2025-06-23	18.670	19.050	18.490	19.000	18.904	3,317,300
2025-06-20	18.670	19.500	18.600	18.960	18.864	4,506,250
2025-06-19	18.900	19.200	18.490	18.600	18.506	3,256,600
2025-06-18	18.850	19.140	18.700	19.020	18.924	3,224,100
2025-06-17	19.010	19.470	18.830	18.980	18.884	6,264,950
2025-06-16	18.360	19.780	18.360	19.210	19.113	8,437,571
2025-06-13	18.740	19.090	18.420	18.440	18.347	4,493,000
2025-06-12	18.690	19.090	18.560	19.050	18.954	4,175,921
2025-06-11	18.520	18.920	18.420	18.650	18.556	3,203,250
2025-06-10	18.770	18.840	18.140	18.520	18.427	3,779,750
2025-06-09	18.610	18.870	18.540	18.830	18.616	2,845,550
2025-06-06	18.330	18.600	18.240	18.520	18.309	2,339,000
2025-06-05	18.410	18.590	18.180	18.440	18.230	2,785,100
2025-06-04	18.040	18.690	18.000	18.320	18.111	3,237,200
2025-06-03	17.770	18.150	17.600	18.040	17.835	1,955,300
2025-05-30	18.240	18.240	17.800	17.870	17.667	2,411,500
2025-05-29	17.900	18.230	17.830	18.230	18.022	2,962,800
2025-05-28	18.000	18.230	17.840	17.980	17.775	2,583,950
2025-05-27	17.860	18.530	17.840	18.210	18.003	4,709,400
2025-05-26	17.730	18.180	17.660	17.880	17.676	2,219,400
2025-05-23	17.650	18.290	17.520	17.800	17.597	3,057,550
2025-05-22	17.900	18.090	17.520	17.630	17.429	1,745,700
2025-05-21	18.030	18.210	17.780	17.940	17.736	1,867,500
2025-05-20	17.990	18.360	17.940	18.090	17.884	1,784,950
2025-05-19	17.840	18.190	17.790	18.070	17.864	1,896,250
2025-05-16	17.690	18.230	17.560	17.970	17.765	2,884,450
2025-05-15	17.770	17.790	17.490	17.640	17.439	1,728,650
2025-05-14	17.930	18.070	17.670	17.760	17.558	2,142,259
2025-05-13	18.320	18.410	17.860	17.890	17.686	2,076,600
2025-05-12	17.900	18.040	17.790	18.010	17.805	2,189,750
2025-05-09	18.070	18.120	17.610	17.710	17.508	2,587,765
2025-05-08	17.620	18.060	17.620	18.020	17.815	3,183,500
2025-05-07	17.650	17.880	17.490	17.620	17.419	3,295,600
2025-05-06	16.870	17.530	16.700	17.500	17.301	3,241,659
2025-04-30	16.580	16.900	16.360	16.750	16.559	3,239,550
2025-04-29	16.040	17.370	16.040	16.440	16.253	3,982,400
2025-04-28	15.770	15.970	15.530	15.710	15.531	1,843,700

← NewerPage 6 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.