Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.310	16.000	15.230	15.980	15.980	2,858,183
2024-01-24	15.400	15.490	14.800	15.350	15.350	2,208,008
2024-01-23	15.310	15.480	14.910	15.240	15.240	2,120,154
2024-01-22	16.300	16.300	15.200	15.240	15.240	2,949,485
2024-01-19	16.650	16.820	16.320	16.400	16.400	1,476,188
2024-01-18	16.860	17.000	16.160	16.590	16.590	3,182,637
2024-01-17	17.240	17.240	16.890	16.890	16.890	1,787,235
2024-01-16	17.240	17.440	16.960	17.270	17.270	2,560,605
2024-01-15	17.650	17.660	17.150	17.300	17.300	1,932,442
2024-01-12	17.500	18.060	17.450	17.660	17.660	2,236,645
2024-01-11	17.280	17.670	17.210	17.590	17.590	2,258,231
2024-01-10	17.260	17.600	16.950	17.280	17.280	2,317,271
2024-01-09	17.240	17.600	17.090	17.350	17.350	2,655,676
2024-01-08	17.860	17.860	17.250	17.250	17.250	2,210,913
2024-01-05	18.160	18.430	17.750	17.830	17.830	2,794,436
2024-01-04	18.370	18.440	18.060	18.250	18.250	2,234,440
2024-01-03	18.510	18.850	18.300	18.450	18.450	4,369,935
2024-01-02	18.000	18.650	18.000	18.350	18.350	3,962,864
2023-12-29	18.100	18.160	17.830	18.020	18.020	2,295,561
2023-12-28	17.160	18.170	17.110	18.030	18.030	4,873,944
2023-12-27	17.160	17.300	17.000	17.160	17.160	2,260,931
2023-12-26	17.470	17.470	17.070	17.160	17.160	2,077,294
2023-12-25	17.480	17.570	17.260	17.430	17.430	1,627,216
2023-12-22	17.440	17.750	17.230	17.470	17.470	2,626,640
2023-12-21	17.250	17.650	17.160	17.450	17.450	2,197,697
2023-12-20	17.560	17.650	17.320	17.320	17.320	1,373,343
2023-12-19	17.400	17.710	17.220	17.490	17.490	1,735,369
2023-12-18	17.780	17.930	17.390	17.550	17.550	2,126,688
2023-12-15	17.850	18.030	17.750	17.790	17.790	1,676,668
2023-12-14	17.970	18.050	17.780	17.830	17.830	2,123,195
2023-12-13	18.330	18.330	17.840	17.850	17.850	2,698,911
2023-12-12	18.540	18.680	18.200	18.220	18.220	2,516,773
2023-12-11	18.580	18.640	18.130	18.600	18.600	2,751,636
2023-12-08	18.850	19.020	18.600	18.600	18.600	1,814,883
2023-12-07	19.030	19.050	18.670	18.880	18.880	1,839,963
2023-12-06	18.940	19.310	18.880	19.040	19.040	1,926,519
2023-12-05	19.270	19.430	18.950	18.950	18.950	2,001,694
2023-12-04	19.630	19.700	19.360	19.370	19.370	1,644,060
2023-12-01	19.380	19.720	19.340	19.600	19.600	1,974,439
2023-11-30	19.890	19.890	19.320	19.470	19.470	2,099,968
2023-11-29	20.130	20.150	19.600	19.680	19.680	2,131,512
2023-11-28	19.810	20.220	19.780	20.090	20.090	1,995,486
2023-11-27	19.700	19.990	19.560	19.880	19.880	1,882,635
2023-11-24	20.220	20.220	19.800	19.800	19.800	2,684,813
2023-11-23	20.100	20.280	19.870	20.130	20.130	2,518,499
2023-11-22	20.360	20.430	19.800	19.850	19.850	3,414,099
2023-11-21	20.740	20.930	20.350	20.450	20.450	3,087,378
2023-11-20	20.510	20.810	20.250	20.770	20.770	3,287,414
2023-11-17	20.290	20.500	20.160	20.440	20.440	1,689,665
2023-11-16	20.810	20.980	20.260	20.290	20.290	3,123,994
2023-11-15	20.620	21.050	20.450	20.920	20.920	3,636,267
2023-11-14	20.510	20.540	20.330	20.430	20.430	1,719,872
2023-11-13	20.000	20.570	20.000	20.480	20.480	3,560,030
2023-11-10	20.050	20.220	19.740	20.060	20.060	2,360,282
2023-11-09	20.130	20.450	20.030	20.100	20.100	2,171,441
2023-11-08	20.300	20.460	20.050	20.180	20.180	3,135,763
2023-11-07	20.410	20.450	20.160	20.280	20.280	2,499,198
2023-11-06	19.500	20.520	19.500	20.390	20.390	7,132,791
2023-11-03	19.010	19.430	18.980	19.360	19.360	2,845,113
2023-11-02	19.600	19.680	18.950	18.990	18.990	3,224,609

← NewerPage 12 of 21 · 1,219 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.