Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.860	13.200	12.630	12.780	12.780	4,664,548
2024-04-29	12.520	13.050	12.490	13.050	13.050	4,261,658
2024-04-26	12.320	12.550	12.100	12.510	12.510	3,191,937
2024-04-25	12.380	12.530	12.230	12.310	12.310	2,497,264
2024-04-24	12.160	12.370	12.100	12.360	12.360	2,020,106
2024-04-23	12.130	12.250	12.060	12.090	12.090	2,177,561
2024-04-22	12.100	12.310	11.860	12.130	12.130	2,281,945
2024-04-19	12.340	12.410	12.050	12.110	12.110	3,139,052
2024-04-18	12.210	12.750	12.150	12.300	12.300	3,779,208
2024-04-17	11.840	12.350	11.840	12.270	12.270	4,365,249
2024-04-16	12.420	12.420	11.660	11.690	11.690	4,699,882
2024-04-15	13.170	13.320	12.220	12.440	12.440	5,413,553
2024-04-12	13.470	13.570	13.140	13.170	13.170	2,472,204
2024-04-11	13.550	13.740	13.350	13.430	13.430	3,169,945
2024-04-10	14.080	14.140	13.450	13.550	13.550	3,091,752
2024-04-09	13.510	14.100	13.510	14.090	14.090	2,940,432
2024-04-08	14.170	14.180	13.610	13.640	13.640	2,968,586
2024-04-03	14.220	14.260	13.900	14.200	14.200	3,646,877
2024-04-02	14.330	14.680	14.130	14.240	14.240	6,341,281
2024-04-01	13.700	14.140	13.630	14.140	14.140	3,394,275
2024-03-29	13.550	13.600	13.450	13.580	13.580	1,115,663
2024-03-28	13.350	13.710	13.310	13.500	13.500	3,876,359
2024-03-27	13.890	13.950	13.400	13.420	13.420	3,553,653
2024-03-26	14.080	14.230	13.630	13.880	13.880	4,665,166
2024-03-25	14.810	14.870	14.080	14.090	14.090	3,908,057
2024-03-22	15.310	15.380	14.800	14.810	14.810	2,940,492
2024-03-21	15.390	15.560	15.120	15.370	15.370	2,956,187
2024-03-20	15.280	15.430	15.240	15.420	15.420	2,475,486
2024-03-19	15.380	15.670	15.330	15.340	15.340	3,368,281
2024-03-18	15.280	15.480	15.100	15.430	15.430	4,582,613
2024-03-15	14.900	15.280	14.760	15.220	15.220	3,422,566
2024-03-14	15.160	15.280	14.640	14.850	14.850	3,290,963
2024-03-13	15.110	15.480	14.960	15.260	15.260	4,077,476
2024-03-12	15.050	15.170	14.830	15.110	15.110	3,102,241
2024-03-11	14.530	15.020	14.530	15.020	15.020	4,198,426
2024-03-08	14.410	14.690	14.270	14.590	14.590	2,237,740
2024-03-07	14.450	14.900	14.430	14.480	14.480	3,274,779
2024-03-06	14.170	14.880	13.960	14.500	14.500	3,591,538
2024-03-05	14.710	14.710	14.020	14.070	14.070	2,494,291
2024-03-04	14.830	14.870	14.330	14.500	14.500	2,460,929
2024-03-01	14.450	14.960	14.450	14.770	14.770	3,481,856
2024-02-29	13.910	14.540	13.810	14.480	14.480	3,841,377
2024-02-28	15.290	15.520	13.970	14.030	14.030	6,311,786
2024-02-27	14.610	15.180	14.610	15.170	15.170	2,589,159
2024-02-26	14.460	15.060	14.410	14.750	14.750	3,887,530
2024-02-23	14.240	14.500	14.000	14.470	14.470	3,826,213
2024-02-22	13.910	14.180	13.800	14.160	14.160	2,113,360
2024-02-21	13.710	14.270	13.420	13.940	13.940	3,528,286
2024-02-20	13.870	13.870	13.420	13.780	13.780	2,024,726
2024-02-19	13.660	14.190	13.510	13.740	13.740	3,345,358
2024-02-08	12.070	13.740	12.010	13.510	13.510	4,950,422
2024-02-07	12.160	12.750	11.850	12.070	12.070	4,005,745
2024-02-06	11.610	12.440	10.840	12.280	12.280	4,054,852
2024-02-05	13.100	13.100	11.520	11.710	11.710	4,488,652
2024-02-02	13.880	14.130	12.780	13.200	13.200	3,533,870
2024-02-01	14.000	14.260	13.680	13.790	13.790	2,357,937
2024-01-31	14.970	15.000	14.040	14.070	14.070	2,597,724
2024-01-30	15.200	15.410	14.900	14.930	14.930	1,771,244
2024-01-29	16.180	16.180	15.360	15.410	15.410	1,949,780
2024-01-26	15.980	16.200	15.800	15.920	15.920	1,827,631

← NewerPage 11 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.