Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.770	27.250	26.600	26.700	26.700	3,802,058
2023-07-31	26.640	27.150	26.500	26.530	26.530	3,143,913
2023-07-28	26.090	26.690	25.980	26.650	26.650	2,100,127
2023-07-27	26.110	26.600	26.080	26.120	26.120	2,262,187
2023-07-26	26.500	26.880	26.060	26.210	26.210	2,350,034
2023-07-25	25.950	26.560	25.950	26.540	26.540	2,053,735
2023-07-24	25.660	26.100	25.530	25.760	25.760	1,782,103
2023-07-21	26.000	26.220	25.430	25.840	25.840	2,450,257
2023-07-20	26.200	26.390	25.600	25.710	25.710	2,252,146
2023-07-19	26.650	26.930	26.030	26.230	26.230	2,797,411
2023-07-18	27.480	27.480	26.570	26.700	26.700	3,020,408
2023-07-17	28.790	28.790	27.200	27.330	27.330	3,652,409
2023-07-14	29.810	29.820	28.580	28.660	28.660	3,753,587
2023-07-13	29.820	30.080	29.270	29.910	29.910	2,624,904
2023-07-12	30.650	30.650	29.420	29.520	29.520	2,447,010
2023-07-11	31.080	31.380	30.220	30.370	30.370	2,267,137
2023-07-10	30.990	31.230	30.500	30.750	30.750	1,791,502
2023-07-07	31.300	31.300	30.560	30.650	30.650	1,958,992
2023-07-06	32.070	32.090	31.320	31.490	31.490	1,357,218
2023-07-05	32.510	32.780	31.610	31.940	31.890	2,087,403
2023-07-04	33.120	33.480	32.260	32.400	32.349	2,519,049
2023-07-03	32.900	33.690	32.530	33.130	33.078	3,219,482
2023-06-30	32.310	32.960	32.130	32.530	32.479	1,338,907
2023-06-29	32.000	32.480	31.680	32.480	32.429	2,713,285
2023-06-28	31.990	32.120	31.530	31.890	31.840	1,529,341
2023-06-27	31.100	32.100	31.100	31.970	31.920	2,135,869
2023-06-26	31.040	31.800	29.500	31.350	31.301	3,773,409
2023-06-21	32.770	32.800	31.480	31.840	31.790	3,541,533
2023-06-20	32.980	33.240	32.420	32.510	32.459	2,270,143
2023-06-19	32.850	33.480	32.600	32.980	32.928	2,148,648
2023-06-16	32.950	33.330	32.270	32.950	32.898	2,330,610
2023-06-15	33.000	33.250	32.140	32.890	32.839	2,253,119
2023-06-14	33.600	33.600	32.020	32.920	32.869	2,179,411
2023-06-13	32.690	33.500	32.510	33.290	33.238	1,495,654
2023-06-12	33.010	33.680	32.670	32.750	32.699	1,714,416
2023-06-09	33.030	33.510	32.420	33.200	33.148	1,977,672
2023-06-08	32.170	33.330	32.170	32.850	32.799	1,780,147
2023-06-07	33.140	33.140	32.100	32.450	32.399	2,343,508
2023-06-06	33.300	33.760	32.950	33.070	33.018	1,879,875
2023-06-05	33.600	34.180	33.000	33.100	33.048	2,603,707
2023-06-02	33.590	34.680	33.590	34.080	34.027	1,994,061
2023-06-01	32.980	34.260	32.980	33.590	33.537	2,390,961
2023-05-31	33.600	34.290	33.210	33.260	33.208	1,514,979
2023-05-30	33.760	33.900	32.900	33.340	33.288	2,508,096
2023-05-29	35.020	35.230	32.900	33.730	33.677	4,294,624
2023-05-26	35.060	35.560	34.260	34.870	34.815	2,277,742
2023-05-25	34.350	35.500	34.220	35.040	34.985	4,438,648
2023-05-24	35.090	35.390	33.880	34.100	34.047	4,885,768
2023-05-23	36.360	36.760	34.950	35.260	35.205	5,053,827
2023-05-22	35.280	37.200	34.810	36.650	36.593	5,363,626
2023-05-19	34.600	35.670	34.300	34.850	34.796	2,437,694
2023-05-18	34.520	35.000	34.000	34.760	34.706	2,126,881
2023-05-17	35.000	35.140	34.080	34.410	34.356	2,738,001
2023-05-16	34.420	36.350	34.100	34.960	34.905	4,354,369
2023-05-15	34.240	35.130	34.000	34.490	34.436	2,810,025
2023-05-12	34.000	34.930	33.910	34.250	34.196	1,539,264
2023-05-11	35.250	35.250	34.110	34.460	34.406	1,721,255
2023-05-10	33.110	35.800	33.110	34.700	34.646	3,886,891
2023-05-09	34.170	34.380	33.180	33.580	33.527	3,466,744
2023-05-08	34.090	35.740	33.740	34.390	34.336	3,964,252

← NewerPage 14 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.