Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.790	19.390	18.760	18.870	18.655	3,144,000
2025-01-21	18.950	19.260	18.700	18.960	18.744	2,713,991
2025-01-20	18.980	19.480	18.770	18.840	18.625	4,554,641
2025-01-17	18.100	18.980	18.100	18.980	18.764	5,365,200
2025-01-16	18.360	18.630	18.010	18.260	18.052	2,199,600
2025-01-15	18.560	18.670	18.230	18.330	18.121	2,064,900
2025-01-14	17.990	18.400	17.620	18.400	18.190	2,946,141
2025-01-13	17.360	17.640	16.920	17.580	17.380	1,717,969
2025-01-10	18.000	18.170	17.450	17.450	17.251	2,404,300
2025-01-09	17.850	18.160	17.800	18.030	17.825	1,911,800
2025-01-08	18.060	18.170	17.220	17.840	17.637	2,485,850
2025-01-07	17.960	18.170	17.680	18.160	17.953	2,147,165
2025-01-06	17.630	18.050	17.150	17.700	17.498	1,994,100
2025-01-03	18.700	18.920	17.710	17.730	17.528	2,924,600
2025-01-02	19.180	19.430	18.430	18.780	18.566	2,518,838
2024-12-31	20.010	20.200	19.150	19.190	18.971	2,713,850
2024-12-30	20.490	20.500	19.980	20.000	19.772	2,259,950
2024-12-27	19.950	20.800	19.920	20.350	20.118	3,095,000
2024-12-26	19.680	20.210	19.630	19.980	19.752	2,186,064
2024-12-25	20.340	20.400	19.630	19.710	19.486	2,871,000
2024-12-24	20.400	20.670	20.000	20.330	20.098	2,792,842
2024-12-23	21.240	21.300	20.330	20.400	20.168	3,027,462
2024-12-20	20.960	21.460	20.740	21.230	20.988	3,439,170
2024-12-19	20.440	20.970	20.390	20.900	20.662	2,641,200
2024-12-18	20.420	20.990	20.000	20.780	20.543	3,102,388
2024-12-17	20.820	21.140	20.450	20.570	20.336	3,339,612
2024-12-16	21.460	21.480	20.930	20.970	20.731	3,542,248
2024-12-13	22.160	22.170	21.440	21.450	21.206	5,164,450
2024-12-12	22.430	22.480	21.920	22.180	21.927	4,555,600
2024-12-11	22.220	22.500	22.150	22.410	22.155	5,072,408
2024-12-10	22.310	22.800	22.000	22.550	22.293	8,784,158
2024-12-09	22.080	22.200	21.500	21.820	21.572	4,225,150
2024-12-06	22.210	22.310	21.860	22.070	21.819	5,470,201
2024-12-05	21.800	22.690	21.800	22.410	22.155	6,349,150
2024-12-04	23.920	24.250	22.090	22.130	21.878	9,529,449
2024-12-03	22.650	23.130	22.420	22.560	22.303	7,670,938
2024-12-02	22.000	23.080	21.780	22.740	22.481	9,370,250
2024-11-29	21.250	22.450	20.760	22.070	21.819	8,571,550
2024-11-28	21.610	21.750	21.280	21.290	21.048	3,939,800
2024-11-27	20.620	21.550	20.050	21.540	21.295	6,270,401
2024-11-26	21.190	21.410	20.700	20.840	20.603	3,708,005
2024-11-25	21.370	21.650	20.500	21.420	21.176	4,755,700
2024-11-22	22.220	22.270	21.030	21.120	20.879	5,372,371
2024-11-21	22.440	22.470	21.850	22.220	21.967	5,614,915
2024-11-20	22.460	22.690	22.280	22.580	22.323	5,292,900
2024-11-19	21.700	22.470	21.510	22.470	22.214	4,659,565
2024-11-18	23.420	23.530	21.540	21.690	21.443	6,819,550
2024-11-15	23.200	24.050	22.970	23.220	22.956	6,066,100
2024-11-14	24.100	24.250	23.190	23.220	22.956	7,305,062
2024-11-13	23.600	24.480	23.200	24.290	24.013	12,148,650
2024-11-12	23.810	23.890	23.180	23.760	23.489	9,667,650
2024-11-11	23.500	23.980	23.300	23.930	23.657	10,339,740
2024-11-08	22.970	23.570	22.690	23.460	23.193	12,393,180
2024-11-07	21.720	22.680	21.650	22.680	22.422	7,898,800
2024-11-06	22.540	22.850	21.940	22.100	21.848	8,754,300
2024-11-05	22.290	22.780	21.950	22.530	22.273	7,775,256
2024-11-04	21.100	22.250	21.100	22.130	21.878	5,583,318
2024-11-01	23.600	23.660	21.230	21.510	21.265	12,445,550
2024-10-31	24.300	24.310	23.530	23.850	23.578	11,583,390
2024-10-30	24.010	24.500	23.400	24.400	24.122	15,311,050

← NewerPage 8 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.