Dongguan Golden Sun Abrasives Co.,Ltd (300606.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 20.73 | 18.63 | 18.16 | 18.35 | 18.35 | 2,949,800 |
| 18 Apr 2024 | 19.20 | 19.45 | 18.50 | 18.70 | 18.70 | 5,315,166 |
| 17 Apr 2024 | 18.80 | 19.45 | 18.19 | 19.45 | 19.45 | 7,041,245 |
| 16 Apr 2024 | 19.15 | 19.17 | 17.00 | 17.48 | 17.48 | 6,762,150 |
| 15 Apr 2024 | 20.43 | 20.59 | 18.60 | 19.42 | 19.42 | 5,815,300 |
| 12 Apr 2024 | 20.73 | 21.10 | 20.41 | 20.43 | 20.43 | 3,170,650 |
| 11 Apr 2024 | 20.81 | 21.19 | 20.31 | 20.62 | 20.62 | 3,842,500 |
| 10 Apr 2024 | 21.83 | 22.47 | 20.75 | 21.02 | 21.02 | 6,251,050 |
| 09 Apr 2024 | 20.70 | 21.88 | 20.70 | 21.84 | 21.84 | 5,621,150 |
| 08 Apr 2024 | 21.28 | 21.28 | 20.50 | 20.61 | 20.61 | 3,967,200 |
| 03 Apr 2024 | 21.71 | 21.79 | 21.03 | 21.40 | 21.40 | 3,654,000 |
| 02 Apr 2024 | 22.28 | 22.39 | 21.46 | 21.80 | 21.80 | 6,211,600 |
| 01 Apr 2024 | 22.80 | 22.80 | 22.20 | 22.47 | 22.47 | 7,663,461 |
| 29 Mar 2024 | 22.00 | 22.50 | 21.80 | 22.88 | 22.88 | 2,138,350 |
| 28 Mar 2024 | 21.04 | 22.31 | 21.01 | 22.19 | 22.19 | 5,530,050 |
| 27 Mar 2024 | 22.50 | 22.68 | 20.92 | 21.01 | 21.01 | 5,472,100 |
| 26 Mar 2024 | 22.40 | 23.08 | 22.00 | 22.61 | 22.61 | 5,290,450 |
| 25 Mar 2024 | 23.65 | 23.68 | 22.52 | 22.53 | 22.53 | 6,754,852 |
| 22 Mar 2024 | 23.89 | 24.30 | 23.60 | 23.77 | 23.77 | 7,560,552 |
| 21 Mar 2024 | 24.59 | 25.25 | 24.11 | 24.22 | 24.22 | 10,351,050 |
| 20 Mar 2024 | 23.63 | 24.38 | 23.57 | 24.00 | 24.00 | 9,226,270 |
| 19 Mar 2024 | 24.69 | 25.62 | 23.88 | 23.95 | 23.95 | 16,028,899 |
| 18 Mar 2024 | 23.45 | 23.80 | 23.12 | 23.80 | 23.80 | 5,802,550 |
| 15 Mar 2024 | 22.77 | 23.27 | 22.49 | 23.25 | 23.25 | 6,087,700 |
| 14 Mar 2024 | 23.10 | 23.58 | 22.31 | 22.78 | 22.78 | 6,024,350 |
| 13 Mar 2024 | 23.03 | 23.66 | 22.68 | 23.25 | 23.25 | 8,692,550 |
| 12 Mar 2024 | 22.48 | 23.38 | 22.27 | 23.24 | 23.24 | 9,088,100 |
| 11 Mar 2024 | 21.80 | 22.55 | 21.60 | 22.47 | 22.47 | 5,561,200 |
| 08 Mar 2024 | 21.55 | 22.10 | 21.26 | 21.99 | 21.99 | 6,190,400 |
| 07 Mar 2024 | 22.38 | 23.11 | 21.50 | 21.57 | 21.57 | 8,930,130 |
| 06 Mar 2024 | 21.73 | 22.70 | 21.69 | 22.39 | 22.39 | 6,701,200 |
| 05 Mar 2024 | 21.98 | 22.35 | 21.68 | 21.80 | 21.80 | 5,215,100 |
| 04 Mar 2024 | 22.67 | 22.93 | 21.78 | 22.35 | 22.35 | 7,225,860 |
| 01 Mar 2024 | 23.03 | 23.33 | 22.48 | 22.93 | 22.93 | 7,727,686 |
| 29 Feb 2024 | 21.20 | 23.58 | 21.20 | 23.03 | 23.03 | 10,819,234 |
| 28 Feb 2024 | 23.99 | 24.15 | 21.30 | 21.30 | 21.30 | 14,101,574 |
| 27 Feb 2024 | 23.25 | 24.04 | 22.77 | 24.00 | 24.00 | 12,101,360 |
| 26 Feb 2024 | 22.95 | 24.98 | 22.77 | 23.80 | 23.80 | 12,357,615 |
| 23 Feb 2024 | 21.95 | 22.88 | 21.70 | 22.73 | 22.73 | 10,406,756 |
| 22 Feb 2024 | 21.13 | 22.10 | 21.02 | 21.95 | 21.95 | 8,069,366 |
| 21 Feb 2024 | 20.87 | 22.28 | 20.32 | 21.17 | 21.17 | 10,779,130 |
| 20 Feb 2024 | 20.15 | 21.40 | 19.56 | 21.21 | 21.21 | 10,113,225 |
| 19 Feb 2024 | 20.10 | 20.99 | 19.75 | 20.35 | 20.35 | 10,837,360 |
| 08 Feb 2024 | 16.44 | 19.43 | 15.57 | 19.43 | 19.43 | 12,848,470 |
| 07 Feb 2024 | 17.50 | 18.05 | 15.87 | 16.19 | 16.19 | 9,437,250 |
| 06 Feb 2024 | 16.23 | 18.74 | 14.73 | 17.45 | 17.45 | 11,097,500 |
| 05 Feb 2024 | 18.55 | 18.84 | 16.27 | 16.27 | 16.27 | 8,643,850 |
| 02 Feb 2024 | 20.02 | 20.44 | 18.07 | 18.90 | 18.90 | 6,531,150 |
| 01 Feb 2024 | 20.58 | 20.70 | 19.89 | 20.12 | 20.12 | 5,180,650 |
| 31 Jan 2024 | 21.52 | 21.81 | 20.24 | 20.42 | 20.42 | 6,177,550 |
| 30 Jan 2024 | 21.71 | 22.25 | 21.42 | 21.53 | 21.53 | 4,882,000 |
| 29 Jan 2024 | 22.60 | 22.91 | 21.81 | 21.81 | 21.81 | 6,937,193 |
| 26 Jan 2024 | 22.85 | 23.07 | 22.22 | 22.50 | 22.50 | 11,360,300 |
| 25 Jan 2024 | 26.17 | 26.30 | 22.40 | 23.08 | 23.08 | 20,040,650 |
| 24 Jan 2024 | 27.00 | 27.20 | 25.60 | 26.48 | 26.48 | 3,041,200 |
| 23 Jan 2024 | 26.60 | 27.20 | 26.35 | 26.66 | 26.66 | 2,880,050 |
| 22 Jan 2024 | 29.47 | 29.52 | 26.13 | 26.60 | 26.60 | 5,455,250 |
| 19 Jan 2024 | 30.11 | 30.28 | 29.07 | 29.21 | 29.21 | 2,763,793 |
| 18 Jan 2024 | 30.27 | 30.79 | 29.03 | 30.18 | 30.18 | 4,191,450 |
| 17 Jan 2024 | 31.54 | 31.61 | 30.52 | 30.52 | 30.52 | 1,581,000 |
| 16 Jan 2024 | 32.00 | 32.82 | 31.00 | 31.53 | 31.53 | 2,805,892 |
| 15 Jan 2024 | 31.94 | 32.17 | 30.92 | 31.97 | 31.97 | 2,126,700 |
| 12 Jan 2024 | 33.00 | 33.30 | 31.80 | 31.94 | 31.94 | 3,003,950 |
| 11 Jan 2024 | 31.62 | 33.33 | 31.31 | 32.90 | 32.90 | 3,186,450 |
| 10 Jan 2024 | 32.19 | 32.45 | 30.86 | 31.97 | 31.97 | 2,724,100 |
| 09 Jan 2024 | 31.40 | 32.49 | 30.85 | 32.43 | 32.43 | 2,964,050 |
| 08 Jan 2024 | 32.02 | 32.10 | 30.85 | 30.97 | 30.97 | 1,960,100 |
| 05 Jan 2024 | 32.83 | 33.48 | 31.78 | 32.12 | 32.12 | 3,035,000 |
| 04 Jan 2024 | 34.30 | 35.50 | 32.39 | 33.07 | 33.07 | 3,786,550 |
| 03 Jan 2024 | 34.44 | 35.78 | 33.78 | 34.30 | 34.30 | 5,258,360 |
| 02 Jan 2024 | 35.00 | 35.20 | 33.95 | 34.27 | 34.27 | 3,885,910 |
| 29 Dec 2023 | 32.89 | 34.60 | 32.36 | 34.16 | 34.16 | 4,801,960 |
| 28 Dec 2023 | 32.91 | 33.39 | 32.40 | 33.00 | 33.00 | 3,668,450 |
| 27 Dec 2023 | 30.80 | 33.33 | 30.46 | 32.75 | 32.75 | 4,489,550 |
| 26 Dec 2023 | 31.70 | 32.29 | 30.40 | 30.60 | 30.60 | 2,566,510 |
| 25 Dec 2023 | 31.51 | 32.10 | 31.23 | 32.04 | 32.04 | 1,462,800 |
| 22 Dec 2023 | 32.70 | 33.18 | 31.21 | 31.37 | 31.37 | 2,976,690 |
| 21 Dec 2023 | 31.56 | 32.77 | 31.31 | 32.70 | 32.70 | 3,267,250 |
| 20 Dec 2023 | 31.59 | 32.90 | 31.31 | 31.77 | 31.77 | 3,952,335 |
| 19 Dec 2023 | 31.15 | 31.77 | 30.52 | 31.60 | 31.60 | 2,510,050 |
| 18 Dec 2023 | 31.50 | 31.82 | 30.90 | 31.01 | 31.01 | 2,534,100 |
| 15 Dec 2023 | 32.35 | 32.63 | 31.55 | 31.77 | 31.77 | 2,631,750 |
| 14 Dec 2023 | 33.05 | 33.64 | 32.34 | 32.42 | 32.42 | 2,235,200 |
| 13 Dec 2023 | 33.44 | 33.86 | 33.12 | 33.12 | 33.12 | 1,996,110 |
| 12 Dec 2023 | 34.05 | 34.41 | 33.21 | 33.28 | 33.28 | 2,178,110 |
| 11 Dec 2023 | 33.22 | 34.27 | 33.14 | 34.11 | 34.11 | 2,850,300 |
| 08 Dec 2023 | 33.38 | 33.98 | 32.58 | 33.44 | 33.44 | 3,493,700 |
| 07 Dec 2023 | 33.48 | 33.90 | 32.70 | 33.40 | 33.40 | 3,072,050 |
| 06 Dec 2023 | 34.70 | 34.74 | 33.16 | 33.57 | 33.57 | 4,958,320 |
| 05 Dec 2023 | 35.44 | 36.00 | 34.11 | 34.70 | 34.70 | 3,537,650 |
| 04 Dec 2023 | 35.86 | 36.32 | 35.18 | 35.90 | 35.90 | 3,560,750 |
| 01 Dec 2023 | 35.79 | 36.17 | 34.72 | 35.53 | 35.53 | 3,957,100 |
| 30 Nov 2023 | 35.50 | 36.08 | 34.20 | 35.46 | 35.46 | 4,069,450 |
| 29 Nov 2023 | 35.10 | 36.05 | 34.60 | 35.58 | 35.58 | 4,885,350 |
| 28 Nov 2023 | 35.00 | 36.58 | 34.40 | 36.06 | 36.06 | 5,663,950 |
| 27 Nov 2023 | 33.03 | 36.20 | 33.03 | 35.35 | 35.35 | 8,699,950 |
| 24 Nov 2023 | 34.26 | 34.26 | 32.85 | 33.45 | 33.45 | 5,349,750 |
| 23 Nov 2023 | 34.45 | 34.83 | 33.71 | 34.27 | 34.27 | 5,505,350 |
| 22 Nov 2023 | 36.26 | 36.68 | 34.00 | 34.50 | 34.50 | 9,239,150 |
| 21 Nov 2023 | 38.00 | 38.28 | 36.20 | 36.76 | 36.76 | 7,793,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.