Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.200	25.850	23.640	25.200	24.913	23,496,391
2024-10-28	23.270	24.450	22.850	24.190	23.915	13,094,740
2024-10-25	23.150	23.470	22.700	23.140	22.876	7,427,093
2024-10-24	22.720	23.390	22.460	23.150	22.886	7,469,000
2024-10-23	23.940	23.940	22.890	22.980	22.718	9,779,090
2024-10-22	24.000	24.380	23.130	23.750	23.480	13,534,210
2024-10-21	23.990	25.070	23.500	24.320	24.043	21,869,811
2024-10-18	22.360	23.990	21.970	23.500	23.232	20,450,670
2024-10-17	21.910	22.500	21.780	21.980	21.730	9,368,766
2024-10-16	21.950	22.570	21.330	21.800	21.552	9,945,550
2024-10-15	22.800	23.750	22.350	22.400	22.145	14,464,350
2024-10-14	21.050	22.760	20.730	22.660	22.402	11,572,400
2024-10-11	22.150	22.520	20.700	21.020	20.781	8,832,120
2024-10-10	22.910	23.600	22.000	22.530	22.273	10,341,770
2024-10-09	24.100	25.150	22.500	22.530	22.273	17,512,461
2024-10-08	27.000	27.000	23.490	26.640	26.337	25,597,330
2024-09-30	20.260	23.000	19.810	22.670	22.412	22,491,990
2024-09-27	18.810	20.280	18.620	19.800	19.575	17,233,090
2024-09-26	17.930	18.740	17.890	18.640	18.428	9,472,121
2024-09-25	18.350	18.820	18.000	18.100	17.894	10,517,880
2024-09-24	17.960	18.300	17.270	18.300	18.092	9,283,601
2024-09-23	17.600	18.000	17.220	17.950	17.746	7,773,700
2024-09-20	17.400	17.630	17.310	17.480	17.281	4,329,738
2024-09-19	17.500	17.580	17.190	17.410	17.212	4,208,350
2024-09-18	17.430	17.700	16.970	17.210	17.014	3,179,450
2024-09-13	17.700	17.710	17.420	17.440	17.241	3,231,199
2024-09-12	18.160	18.370	17.530	17.560	17.360	5,655,499
2024-09-11	18.500	18.560	18.010	18.160	17.953	4,758,280
2024-09-10	18.180	18.640	17.720	18.560	18.349	6,863,618
2024-09-09	18.900	18.900	17.910	18.180	17.973	5,700,046
2024-09-06	19.100	19.170	18.330	18.510	18.299	8,333,800
2024-09-05	19.370	19.430	18.990	19.240	19.021	7,120,450
2024-09-04	19.660	19.800	18.930	19.370	19.149	10,269,630
2024-09-03	19.900	20.130	19.480	20.070	19.841	12,340,400
2024-09-02	20.400	20.770	19.820	19.950	19.723	20,220,631
2024-08-30	20.880	22.450	20.700	21.050	20.810	28,976,930
2024-08-29	20.130	22.880	20.130	21.050	20.810	30,828,930
2024-08-28	19.260	20.680	19.260	20.310	20.079	22,063,520
2024-08-27	20.000	20.800	19.000	19.660	19.436	24,060,400
2024-08-26	16.400	19.920	16.330	19.920	19.693	11,735,750
2024-08-23	16.400	16.690	16.110	16.600	16.411	3,106,400
2024-08-22	17.080	17.190	16.320	16.400	16.213	4,115,100
2024-08-21	16.900	17.340	16.530	17.080	16.886	3,365,280
2024-08-20	17.290	17.870	16.900	16.940	16.747	4,730,650
2024-08-19	18.350	18.380	17.390	17.450	17.251	6,378,900
2024-08-16	17.500	18.260	17.500	18.160	17.953	8,358,400
2024-08-15	17.500	17.970	17.340	17.530	17.330	5,239,900
2024-08-14	17.350	17.770	17.260	17.520	17.320	4,042,600
2024-08-13	17.060	17.520	16.980	17.400	17.202	3,614,000
2024-08-12	17.590	17.940	17.130	17.270	17.073	5,271,150
2024-08-09	17.210	18.000	17.090	17.850	17.647	6,967,400
2024-08-08	17.170	17.210	16.670	17.070	16.876	2,869,450
2024-08-07	17.300	17.500	17.150	17.180	16.984	2,918,500
2024-08-06	17.300	17.600	17.090	17.290	17.093	3,244,500
2024-08-05	17.600	17.960	17.000	17.000	16.806	5,410,350
2024-08-02	18.150	18.660	17.950	18.020	17.815	5,035,174
2024-08-01	18.490	18.870	18.270	18.650	18.438	6,415,524
2024-07-31	17.730	18.580	17.600	18.520	18.309	7,327,399
2024-07-30	18.190	18.200	17.630	17.710	17.508	5,571,850
2024-07-29	17.600	18.320	17.600	18.200	17.993	6,779,024

← NewerPage 9 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.