Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.500	19.740	19.330	19.680	19.680	2,349,283
2023-10-31	19.730	20.050	19.300	19.500	19.500	3,604,188
2023-10-30	19.800	19.870	19.530	19.720	19.720	3,390,335
2023-10-27	19.620	19.900	19.220	19.840	19.840	2,661,090
2023-10-26	19.560	19.670	19.160	19.640	19.640	2,109,925
2023-10-25	19.470	19.930	19.470	19.620	19.620	2,557,756
2023-10-24	18.950	19.390	18.760	19.360	19.360	3,303,502
2023-10-23	19.630	19.630	18.730	18.850	18.850	3,350,639
2023-10-20	19.390	19.890	19.230	19.630	19.630	4,883,762
2023-10-19	19.500	19.890	19.340	19.390	19.390	2,574,640
2023-10-18	20.230	20.230	19.480	19.700	19.700	2,935,161
2023-10-17	19.980	20.490	19.970	20.170	20.170	3,118,213
2023-10-16	20.230	20.310	19.880	19.970	19.970	3,180,726
2023-10-13	20.800	20.800	20.110	20.200	20.200	5,104,149
2023-10-12	20.130	21.030	19.870	21.000	21.000	5,330,213
2023-10-11	20.030	20.410	19.940	20.120	20.120	2,715,699
2023-10-10	20.090	20.540	19.980	20.030	20.030	2,809,256
2023-10-09	20.450	20.700	20.040	20.180	20.180	3,214,129
2023-09-28	20.390	20.980	20.390	20.600	20.600	3,635,038
2023-09-27	20.110	20.680	19.860	20.340	20.340	3,380,919
2023-09-26	20.330	20.390	19.890	20.000	20.000	2,628,313
2023-09-25	20.710	20.750	20.190	20.330	20.330	2,425,190
2023-09-22	20.200	20.770	20.040	20.760	20.760	2,813,077
2023-09-21	20.500	20.600	20.190	20.260	20.260	2,759,039
2023-09-20	20.580	20.670	20.400	20.530	20.530	2,163,159
2023-09-19	21.230	21.280	20.520	20.660	20.660	2,424,133
2023-09-18	20.620	21.490	20.540	21.140	21.140	3,437,412
2023-09-15	20.830	21.100	20.520	20.870	20.870	2,722,944
2023-09-14	20.920	20.990	20.660	20.780	20.780	1,715,802
2023-09-13	21.250	21.350	20.650	20.920	20.920	2,523,827
2023-09-12	21.400	21.540	21.200	21.240	21.240	1,907,513
2023-09-11	21.190	21.550	20.970	21.420	21.420	2,848,066
2023-09-08	21.190	21.370	21.110	21.190	21.190	2,163,028
2023-09-07	21.750	21.840	21.210	21.230	21.230	3,044,042
2023-09-06	21.460	21.880	21.350	21.780	21.780	2,706,908
2023-09-05	21.500	21.780	21.300	21.500	21.500	3,273,378
2023-09-04	21.280	21.630	21.000	21.590	21.590	5,065,873
2023-09-01	21.210	21.520	20.970	21.110	21.110	3,683,761
2023-08-31	21.470	21.890	21.160	21.260	21.260	4,612,597
2023-08-30	21.340	21.980	21.340	21.560	21.560	5,202,442
2023-08-29	20.630	21.610	20.600	21.340	21.340	7,536,549
2023-08-28	22.800	23.010	20.500	20.640	20.640	9,173,171
2023-08-25	22.850	22.850	20.510	21.150	21.150	7,129,040
2023-08-24	23.190	23.430	22.800	23.270	23.270	1,845,379
2023-08-23	23.500	23.730	22.850	22.900	22.900	1,579,148
2023-08-22	23.360	23.700	22.900	23.600	23.600	2,677,431
2023-08-21	23.600	23.840	23.200	23.200	23.200	2,264,337
2023-08-18	24.250	24.360	23.610	23.610	23.610	2,044,329
2023-08-17	23.790	24.450	23.710	24.300	24.300	1,739,567
2023-08-16	24.190	24.550	23.990	24.030	24.030	1,983,165
2023-08-15	24.810	24.920	24.100	24.220	24.220	1,583,397
2023-08-14	24.560	24.790	24.020	24.690	24.690	2,439,939
2023-08-11	25.270	25.280	24.570	24.570	24.570	2,124,549
2023-08-10	25.240	25.420	25.050	25.290	25.290	1,405,463
2023-08-09	25.730	25.750	25.150	25.190	25.190	1,538,178
2023-08-08	25.880	25.980	25.460	25.560	25.560	1,985,812
2023-08-07	26.100	26.410	25.910	26.000	26.000	2,048,630
2023-08-04	26.600	26.870	26.070	26.190	26.190	2,732,787
2023-08-03	26.460	26.610	26.110	26.440	26.440	2,001,820
2023-08-02	26.970	26.970	26.350	26.490	26.490	2,048,792

← NewerPage 13 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.