Dongguan Golden Sun Abrasives Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.740	29.520	28.540	29.280	29.280	4,800,800
2026-10-20	27.520	29.070	27.430	28.610	28.610	4,325,000
2026-10-19	28.090	28.150	26.590	27.720	27.720	4,752,230
2026-10-16	28.710	29.220	27.840	28.400	28.400	5,071,700
2026-10-15	28.420	29.160	27.810	28.070	28.070	4,709,000
2026-10-14	30.850	31.170	29.390	29.440	29.440	5,462,700
2026-10-13	28.080	32.180	26.930	31.270	31.270	9,578,000
2026-10-12	29.960	30.020	28.880	28.910	28.910	4,852,200
2026-10-09	30.970	30.970	27.890	30.250	30.250	8,002,600
2026-10-08	32.000	33.240	30.580	30.910	30.910	6,148,700
2026-09-30	33.450	33.670	31.470	31.710	31.710	5,012,900
2026-09-29	32.760	33.480	32.180	33.000	33.000	5,096,900
2026-09-28	35.990	36.020	32.670	32.760	32.760	6,742,274
2026-09-24	36.600	36.830	35.550	35.980	35.980	5,993,500
2026-09-23	37.250	37.700	36.660	36.780	36.780	6,609,750
2026-09-22	38.210	40.060	37.090	37.290	37.290	15,521,310
2026-09-21	34.320	38.600	33.920	38.570	38.570	16,492,410
2026-09-18	33.180	34.540	32.480	34.510	34.510	8,187,400
2026-09-17	32.900	33.540	32.460	32.670	32.670	4,019,900
2026-09-16	32.710	33.470	32.150	33.320	33.320	5,217,350
2026-09-15	32.820	34.370	32.590	32.720	32.720	5,187,250
2026-09-14	32.110	33.990	31.380	33.150	33.150	6,285,500
2026-09-11	32.540	33.660	30.800	32.760	32.760	8,236,300
2026-09-10	33.660	33.660	32.480	32.920	32.920	5,965,800
2026-09-09	34.140	35.180	33.600	33.820	33.820	5,872,900
2026-09-08	35.850	35.890	33.840	34.100	34.100	9,480,790
2026-09-07	36.180	36.630	35.210	35.930	35.930	7,630,450
2026-09-04	38.000	38.180	35.000	35.560	35.560	7,258,450
2026-09-03	36.630	37.860	36.310	37.400	37.400	5,935,797
2026-09-02	35.850	37.940	35.520	36.680	36.680	6,670,100
2026-09-01	37.600	37.950	36.160	36.460	36.460	6,853,456
2026-08-31	36.020	37.800	35.520	37.670	37.670	7,186,309
2026-08-28	37.200	39.450	36.670	36.790	36.790	9,779,638
2026-08-27	36.450	38.080	35.540	37.730	37.730	10,577,638
2026-08-26	35.500	37.170	34.460	36.870	36.870	7,874,013
2026-08-25	35.040	36.030	33.190	35.630	35.630	5,785,400
2026-08-24	36.190	36.720	34.900	35.710	35.710	4,414,038
2026-08-21	35.000	36.460	34.170	36.200	36.200	6,180,109
2026-08-20	35.640	36.340	34.880	35.410	35.410	7,436,934
2026-08-19	38.010	39.050	34.970	35.240	35.240	11,194,700
2026-08-18	39.770	40.990	39.110	39.900	39.900	9,269,300
2026-08-17	40.770	40.810	37.050	39.110	39.110	10,724,150
2026-08-14	37.270	39.750	37.100	39.110	39.110	10,415,900
2026-08-13	38.720	39.500	37.100	37.170	37.170	12,876,800
2026-08-12	36.600	39.800	36.100	38.950	38.950	15,482,269
2026-08-11	35.000	37.300	34.500	36.650	36.650	11,252,169
2026-08-10	34.500	35.950	33.130	35.540	35.540	10,626,050
2026-08-07	34.000	34.880	32.680	34.340	34.340	11,780,709
2026-08-06	31.880	34.250	31.730	34.000	34.000	14,209,000
2026-08-05	28.970	33.350	28.800	32.660	32.660	15,807,808
2026-08-04	29.280	30.440	28.740	29.260	29.260	9,724,034
2026-08-03	29.820	30.500	28.630	28.900	28.900	6,985,600
2026-07-31	31.010	32.300	29.810	30.050	30.050	11,256,928
2026-07-30	32.000	32.800	28.390	28.830	28.830	10,690,074
2026-07-29	32.100	32.580	30.390	31.500	31.500	8,836,934
2026-07-28	33.280	34.400	31.800	31.960	31.960	8,924,699
2026-07-27	32.660	33.880	32.330	33.630	33.630	8,967,999
2026-07-24	31.750	33.400	31.020	32.500	32.500	9,116,750
2026-07-23	29.720	33.260	29.720	32.070	32.070	11,567,600
2026-07-22	27.610	30.350	27.340	29.700	29.700	12,627,300

Page 1 of 21 · 1,217 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.