Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.390	9.410	9.180	9.240	9.240	1,591,075
2024-07-26	9.190	9.470	9.180	9.410	9.410	2,626,823
2024-07-25	8.990	9.290	8.870	9.190	9.190	2,312,688
2024-07-24	9.080	9.220	8.890	9.010	9.010	2,235,840
2024-07-23	9.250	9.370	9.100	9.110	9.110	1,993,489
2024-07-22	9.130	9.360	9.130	9.240	9.240	2,190,614
2024-07-19	9.030	9.250	8.980	9.170	9.170	2,076,415
2024-07-18	9.030	9.110	8.740	9.070	9.070	2,856,324
2024-07-17	9.160	9.180	8.990	9.060	9.060	2,280,785
2024-07-16	9.300	9.300	9.020	9.160	9.160	2,467,690
2024-07-15	9.570	9.610	9.210	9.310	9.310	2,550,877
2024-07-12	9.760	9.860	9.530	9.560	9.560	2,405,412
2024-07-11	9.560	9.800	9.410	9.730	9.730	2,974,951
2024-07-10	9.470	9.530	9.180	9.340	9.340	2,379,566
2024-07-09	9.350	9.490	9.120	9.460	9.460	2,028,970
2024-07-08	9.570	9.620	9.250	9.340	9.340	2,325,769
2024-07-05	9.460	9.460	9.460	9.460	9.460	0
2024-07-04	9.810	9.890	9.400	9.460	9.460	2,155,770
2024-07-03	9.830	9.920	9.660	9.770	9.770	2,461,009
2024-07-02	9.750	9.890	9.630	9.720	9.720	1,934,402
2024-07-01	9.860	9.870	9.570	9.730	9.730	2,222,753
2024-06-28	9.600	9.890	9.550	9.730	9.730	3,018,792
2024-06-27	9.890	9.890	9.610	9.610	9.610	2,158,621
2024-06-26	9.440	9.870	9.370	9.870	9.870	3,416,312
2024-06-25	9.560	9.620	9.360	9.450	9.450	2,712,806
2024-06-24	10.060	10.070	9.410	9.480	9.480	5,508,303
2024-06-21	10.490	10.490	10.110	10.140	10.140	3,560,340
2024-06-20	10.450	10.660	10.320	10.460	10.460	4,079,767
2024-06-19	10.770	10.770	10.450	10.490	10.490	2,303,150
2024-06-18	10.590	10.750	10.590	10.700	10.700	2,025,801
2024-06-17	10.640	10.680	10.530	10.590	10.590	1,601,185
2024-06-14	10.790	10.860	10.670	10.720	10.720	2,820,197
2024-06-13	10.570	10.970	10.500	10.850	10.850	4,095,321
2024-06-12	10.610	10.760	10.510	10.580	10.580	2,540,447
2024-06-11	10.640	10.640	10.320	10.610	10.610	2,618,442
2024-06-07	10.450	10.680	10.410	10.640	10.640	3,264,796
2024-06-06	11.020	11.100	10.280	10.330	10.330	5,754,642
2024-06-05	11.300	11.330	11.010	11.010	11.010	3,555,753
2024-06-04	11.690	11.740	11.230	11.360	11.360	3,392,617
2024-06-03	12.200	12.210	11.570	11.640	11.640	4,472,535
2024-05-31	12.210	12.450	12.160	12.200	12.200	2,556,469
2024-05-30	12.660	12.990	12.410	12.460	12.460	3,646,449
2024-05-29	12.210	12.570	12.210	12.410	12.410	1,608,358
2024-05-28	12.180	12.430	12.060	12.280	12.280	1,620,049
2024-05-27	12.210	12.310	11.930	12.220	12.220	2,047,099
2024-05-24	12.500	12.500	12.160	12.210	12.210	1,772,575
2024-05-23	12.710	12.720	12.320	12.350	12.350	2,481,673
2024-05-22	12.600	12.790	12.520	12.740	12.740	2,255,111
2024-05-21	12.860	12.940	12.460	12.580	12.580	3,109,175
2024-05-20	12.840	13.090	12.760	12.950	12.950	3,601,034
2024-05-17	12.740	12.750	12.410	12.730	12.730	2,767,186
2024-05-16	12.590	12.790	12.540	12.650	12.650	2,190,732
2024-05-15	12.630	12.750	12.520	12.540	12.540	1,425,503
2024-05-14	12.760	12.860	12.600	12.670	12.670	1,822,614
2024-05-13	13.060	13.060	12.700	12.740	12.740	2,220,429
2024-05-10	13.340	13.370	12.970	13.080	13.080	2,432,894
2024-05-09	13.000	13.330	12.940	13.270	13.270	3,006,785
2024-05-08	13.150	13.230	12.910	12.940	12.940	2,272,047
2024-05-07	12.900	13.240	12.900	13.240	13.240	3,116,699
2024-05-06	12.940	13.070	12.890	12.960	12.960	3,088,613

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0500 CNY
2022-06-08	0.2500 CNY
2021-04-30	0.5000 CNY
2020-05-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.