Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.790	39.930	36.760	37.000	36.813	14,878,300
2026-04-22	37.600	38.600	37.600	38.100	37.908	8,857,446
2026-04-21	37.940	38.560	37.510	38.170	37.977	7,930,300
2026-04-20	38.790	39.850	38.190	38.600	38.405	13,771,200
2026-04-17	37.710	38.940	37.450	38.600	38.405	11,237,380
2026-04-16	37.540	38.420	36.830	38.040	37.848	9,674,400
2026-04-15	38.700	38.840	37.370	37.520	37.331	9,590,900
2026-04-14	39.170	39.560	38.030	38.680	38.485	12,105,300
2026-04-13	38.600	39.670	38.000	38.770	38.574	9,285,050
2026-04-10	39.990	40.500	37.500	39.280	39.082	16,125,230
2026-04-09	39.200	40.820	38.920	39.690	39.490	17,398,100
2026-04-08	36.000	40.900	35.410	40.080	39.878	23,090,301
2026-04-07	35.000	36.880	34.710	35.010	34.833	11,138,500
2026-04-03	36.000	36.130	33.950	34.430	34.256	9,316,200
2026-04-02	34.840	36.910	34.500	34.940	34.764	12,423,100
2026-04-01	35.290	37.210	34.930	35.540	35.361	13,457,800
2026-03-31	35.130	35.660	34.080	34.140	33.968	9,228,300
2026-03-30	35.640	35.880	34.700	35.400	35.221	7,079,189
2026-03-27	35.010	36.830	34.010	36.020	35.838	10,514,800
2026-03-26	37.170	37.770	35.240	35.380	35.201	15,375,800
2026-03-25	35.300	39.190	35.300	37.120	36.933	21,110,949
2026-03-24	32.680	34.150	31.960	34.060	33.888	16,456,760
2026-03-23	33.700	34.990	31.710	32.100	31.938	20,702,330
2026-03-20	38.990	39.080	36.000	36.310	36.127	18,713,449
2026-03-19	41.180	41.530	38.740	38.990	38.793	20,142,250
2026-03-18	40.500	43.940	40.300	42.100	41.887	29,558,539
2026-03-17	42.000	42.300	39.640	40.120	39.917	25,740,600
2026-03-16	34.120	40.730	33.500	40.730	40.524	23,574,109
2026-03-13	34.920	35.460	33.790	33.940	33.769	8,106,450
2026-03-12	36.620	36.730	35.000	35.280	35.102	8,018,100
2026-03-11	37.580	38.680	36.200	36.600	36.415	14,120,500
2026-03-10	37.340	38.680	36.860	37.660	37.470	17,618,400
2026-03-09	36.600	37.800	35.510	37.250	37.062	20,375,949
2026-03-06	34.300	36.880	33.740	35.820	35.639	12,350,530
2026-03-05	35.310	35.990	34.420	34.580	34.405	10,185,560
2026-03-04	32.850	36.100	32.850	34.850	34.674	12,131,440
2026-03-03	35.190	37.570	34.800	36.020	35.838	20,453,141
2026-03-02	35.190	35.750	34.640	34.790	34.614	9,160,900
2026-02-27	36.800	36.980	34.900	35.820	35.639	10,712,500
2026-02-26	36.800	37.080	35.020	36.660	36.475	12,744,950
2026-02-25	35.820	36.880	34.310	36.150	35.968	17,325,801
2026-02-24	33.430	36.950	31.980	35.960	35.778	20,248,609
2026-02-13	33.900	34.100	33.000	33.180	33.013	9,010,447
2026-02-12	35.000	35.030	33.520	33.900	33.729	9,613,600
2026-02-11	35.480	36.160	34.200	34.520	34.346	16,369,950
2026-02-10	34.010	37.900	34.000	35.360	35.182	26,565,721
2026-02-09	30.880	35.130	30.630	34.120	33.948	22,392,891
2026-02-06	29.510	31.300	29.170	30.600	30.446	10,130,990
2026-02-05	30.500	30.770	29.720	29.820	29.669	10,742,810
2026-02-04	31.530	31.900	30.850	31.520	31.361	12,961,850
2026-02-03	32.710	33.500	32.120	32.360	32.197	14,581,100
2026-02-02	32.480	33.880	31.980	32.020	31.858	16,358,250
2026-01-30	31.000	34.500	31.000	33.350	33.182	27,709,869
2026-01-29	31.100	33.600	31.020	31.460	31.301	20,114,730
2026-01-28	33.210	33.570	30.890	31.420	31.261	19,199,141
2026-01-27	32.000	33.170	31.100	33.120	32.953	20,791,811
2026-01-26	34.000	34.900	32.300	33.570	33.401	24,010,900
2026-01-23	34.660	35.950	33.580	35.260	35.082	28,734,359
2026-01-22	39.130	39.580	35.320	36.000	35.818	39,159,000
2026-01-21	32.360	39.140	30.890	39.130	38.932	51,967,461

← NewerPage 3 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.