Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.610	30.350	27.340	29.700	29.700	12,627,300
2026-07-21	27.380	28.480	23.500	28.310	28.310	15,441,796
2026-07-20	31.660	32.220	26.100	26.700	26.700	16,751,051
2026-07-17	30.880	33.180	30.010	31.310	31.310	16,144,365
2026-07-16	32.940	33.450	30.830	31.190	31.190	8,980,250
2026-07-15	32.900	34.860	32.030	33.520	33.520	12,767,100
2026-07-14	30.460	32.580	30.000	32.360	32.360	11,406,300
2026-07-13	34.640	34.690	30.210	30.330	30.330	10,416,200
2026-07-10	36.920	38.310	34.970	34.980	34.980	8,444,619
2026-07-09	36.350	37.680	35.000	36.850	36.850	6,197,500
2026-07-08	38.000	38.500	34.950	36.410	36.410	7,748,837
2026-07-07	38.810	39.830	37.760	38.120	38.120	7,075,600
2026-07-06	40.480	42.380	38.200	38.810	38.810	7,742,550
2026-07-03	42.610	43.140	40.300	40.820	40.820	9,576,396
2026-07-02	42.200	45.950	42.200	42.320	42.320	12,114,135
2026-07-01	43.720	48.000	43.550	44.470	44.470	11,846,165
2026-06-30	41.010	42.850	40.670	42.560	42.560	8,563,850
2026-06-29	43.270	43.950	39.140	41.150	41.150	10,563,950
2026-06-26	45.510	45.700	42.690	43.000	43.000	8,632,300
2026-06-25	47.310	48.510	45.500	45.960	45.960	9,258,600
2026-06-24	49.510	49.960	47.100	47.450	47.450	8,267,150
2026-06-23	48.710	50.440	47.320	49.210	49.210	11,679,206
2026-06-22	51.610	51.900	48.230	48.820	48.820	14,040,610
2026-06-18	46.100	51.880	45.910	51.590	51.590	12,698,310
2026-06-17	44.280	47.200	43.500	46.790	46.790	11,157,910
2026-06-16	43.810	45.450	43.400	44.600	44.600	12,140,600
2026-06-15	38.720	43.980	38.720	43.800	43.800	15,481,880
2026-06-12	40.000	40.890	38.720	38.770	38.770	9,521,955
2026-06-11	39.770	39.770	37.910	38.890	38.890	9,758,600
2026-06-10	38.250	42.250	38.100	39.530	39.530	17,269,070
2026-06-09	34.100	38.610	34.100	38.000	38.000	18,437,400
2026-06-08	33.890	35.470	32.980	33.280	33.280	8,733,000
2026-06-05	33.570	36.820	32.660	35.090	35.090	11,495,310
2026-06-04	33.140	35.850	32.600	34.160	34.160	8,603,200
2026-06-03	32.800	35.140	32.760	33.590	33.590	7,731,900
2026-06-02	33.160	33.830	32.010	33.100	33.100	7,732,450
2026-06-01	33.580	36.090	33.130	33.300	33.300	10,791,570
2026-05-29	39.620	40.400	35.100	35.420	35.420	14,486,200
2026-05-28	38.720	40.080	38.530	39.610	39.410	9,605,965
2026-05-27	41.230	41.450	39.030	39.200	39.002	11,962,290
2026-05-26	40.680	41.450	38.900	41.030	40.823	13,227,110
2026-05-25	39.000	42.430	38.290	41.260	41.052	18,647,279
2026-05-22	37.100	38.870	36.630	38.240	38.047	16,756,699
2026-05-21	43.010	43.770	36.920	37.140	36.953	26,249,199
2026-05-20	40.100	45.680	39.890	43.770	43.549	24,512,779
2026-05-19	39.600	40.680	39.030	39.810	39.609	10,647,450
2026-05-18	38.280	40.100	37.000	39.910	39.709	11,885,280
2026-05-15	38.390	40.140	37.660	38.320	38.127	12,770,350
2026-05-14	39.480	39.530	38.200	38.200	38.007	6,857,750
2026-05-13	37.880	39.800	37.470	39.440	39.241	9,238,600
2026-05-12	39.800	39.990	37.610	38.600	38.405	12,197,910
2026-05-11	39.700	41.150	39.300	40.100	39.898	11,731,850
2026-05-08	39.320	40.120	39.000	39.080	38.883	10,823,350
2026-05-07	38.750	40.150	38.250	39.870	39.669	12,956,850
2026-05-06	38.750	39.600	38.050	38.980	38.783	11,688,960
2026-04-30	38.530	38.990	37.490	37.720	37.530	9,825,700
2026-04-29	36.670	39.470	35.680	38.520	38.326	17,618,400
2026-04-28	35.540	38.420	33.830	36.970	36.783	16,693,551
2026-04-27	35.290	36.460	35.280	35.800	35.619	8,301,050
2026-04-24	36.610	37.340	34.660	35.240	35.062	12,743,800

← NewerPage 2 of 21 · 1,213 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.