Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.020	16.150	15.900	15.950	15.768	1,691,700
2025-04-24	16.500	16.500	15.940	16.020	15.838	2,293,400
2025-04-23	16.100	16.450	16.090	16.410	16.223	2,548,450
2025-04-22	16.240	16.240	15.960	15.990	15.808	1,709,650
2025-04-21	15.890	16.200	15.700	16.160	15.976	1,744,500
2025-04-18	15.860	16.080	15.650	15.830	15.650	2,052,200
2025-04-17	15.990	16.220	15.690	15.900	15.719	2,322,850
2025-04-16	16.410	16.500	15.520	15.830	15.650	2,931,700
2025-04-15	16.740	16.740	16.210	16.430	16.243	1,924,100
2025-04-14	16.420	16.810	16.370	16.440	16.253	3,057,900
2025-04-11	15.730	16.360	15.650	16.060	15.877	2,994,600
2025-04-10	15.980	16.300	15.820	15.820	15.640	3,580,025
2025-04-09	14.980	15.690	13.770	15.480	15.304	4,768,700
2025-04-08	14.620	15.600	14.310	14.980	14.809	4,513,859
2025-04-07	17.010	17.250	14.620	14.620	14.454	5,321,521
2025-04-03	18.400	18.700	18.070	18.280	18.072	1,926,600
2025-04-02	18.500	18.770	18.410	18.610	18.398	1,376,700
2025-04-01	18.440	18.790	18.440	18.560	18.349	1,514,500
2025-03-31	18.510	18.660	18.060	18.450	18.240	2,077,800
2025-03-28	18.980	19.290	18.660	18.660	18.448	2,029,900
2025-03-27	19.200	19.270	18.780	19.020	18.803	2,445,200
2025-03-26	18.810	19.500	18.810	19.300	19.080	3,077,900
2025-03-25	19.150	19.150	18.730	18.860	18.645	2,786,600
2025-03-24	20.070	20.200	18.500	19.200	18.981	5,769,950
2025-03-21	20.900	21.030	20.050	20.050	19.822	6,735,800
2025-03-20	21.100	21.580	20.710	21.340	21.097	6,094,279
2025-03-19	21.080	21.300	20.830	21.030	20.791	4,204,650
2025-03-18	21.120	21.450	21.110	21.190	20.949	3,890,429
2025-03-17	20.940	21.490	20.910	21.300	21.057	5,100,279
2025-03-14	20.810	21.150	20.520	21.020	20.781	5,096,850
2025-03-13	21.410	21.490	20.300	20.870	20.632	6,712,500
2025-03-12	21.300	21.700	21.010	21.410	21.166	7,405,850
2025-03-11	20.700	21.300	20.500	21.190	20.949	8,562,450
2025-03-10	21.550	21.750	20.950	21.090	20.850	7,283,400
2025-03-07	22.000	22.850	21.430	21.540	21.295	13,127,850
2025-03-06	21.330	22.960	21.040	22.390	22.135	18,192,109
2025-03-05	20.260	21.690	20.090	21.570	21.324	13,427,230
2025-03-04	20.000	20.300	19.900	20.260	20.029	3,722,371
2025-03-03	19.890	20.450	19.560	20.200	19.970	5,722,380
2025-02-28	20.210	20.950	19.940	19.950	19.723	7,746,409
2025-02-27	20.830	20.830	19.960	20.340	20.108	6,741,250
2025-02-26	20.940	21.380	20.600	20.850	20.613	10,377,430
2025-02-25	19.510	21.690	19.390	21.150	20.909	15,989,820
2025-02-24	19.150	20.200	18.900	19.780	19.555	7,870,530
2025-02-21	19.100	19.300	18.850	19.250	19.031	3,805,450
2025-02-20	19.060	19.210	18.860	19.120	18.902	3,088,230
2025-02-19	18.280	18.980	18.250	18.890	18.675	3,430,500
2025-02-18	19.110	19.200	18.310	18.320	18.111	3,096,200
2025-02-17	19.160	19.300	18.910	19.100	18.883	2,916,319
2025-02-14	19.070	19.440	18.770	19.160	18.942	4,255,550
2025-02-13	19.240	19.600	19.060	19.090	18.873	3,902,300
2025-02-12	18.720	19.650	18.650	19.250	19.031	5,433,000
2025-02-11	18.950	19.040	18.610	18.760	18.546	3,143,150
2025-02-10	18.960	19.100	18.720	18.910	18.695	3,365,900
2025-02-07	18.590	19.080	18.580	18.890	18.675	3,434,690
2025-02-06	18.230	18.780	18.150	18.750	18.536	2,593,300
2025-02-05	17.910	18.600	17.910	18.310	18.102	2,963,400
2025-01-27	18.460	18.700	17.660	17.800	17.597	3,233,040
2025-01-24	18.380	18.700	18.370	18.650	18.438	2,686,250
2025-01-23	19.280	19.280	18.500	18.550	18.339	3,352,650

← NewerPage 7 of 21 · 1,218 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.