Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.580	34.580	33.700	34.090	34.037	3,496,911
2023-05-04	35.800	35.800	34.230	34.590	34.536	3,968,767
2023-04-28	34.780	36.000	34.540	35.200	35.145	3,825,330
2023-04-27	34.940	35.150	34.150	34.650	34.596	4,163,463
2023-04-26	34.000	35.170	33.080	35.010	34.955	8,275,848
2023-04-25	32.280	34.160	31.750	34.000	33.947	11,749,558
2023-04-24	30.700	32.960	30.520	31.650	31.601	9,713,923
2023-04-21	30.460	30.800	29.670	29.730	29.684	2,297,118
2023-04-20	30.500	31.130	30.020	30.310	30.263	1,910,467
2023-04-19	30.670	31.260	30.270	30.300	30.253	2,444,133
2023-04-18	30.770	31.050	30.200	31.000	30.952	3,502,635
2023-04-17	30.700	31.200	30.290	30.880	30.832	2,790,504
2023-04-14	30.700	30.880	29.980	30.710	30.662	2,887,498
2023-04-13	31.250	31.420	30.160	30.760	30.712	3,311,479
2023-04-12	30.700	31.280	29.860	31.050	31.001	4,670,505
2023-04-11	29.020	30.790	28.750	30.680	30.632	3,796,034
2023-04-10	28.780	29.500	28.770	29.100	29.055	2,063,676
2023-04-07	29.200	29.550	29.010	29.430	29.384	1,493,252
2023-04-06	29.140	29.680	29.000	29.200	29.154	2,321,994
2023-04-04	29.870	30.300	29.010	29.350	29.304	3,122,883
2023-04-03	28.360	30.970	28.360	30.070	30.023	6,066,903
2023-03-31	28.350	29.030	28.350	28.580	28.535	1,594,533
2023-03-30	27.790	28.750	27.500	28.450	28.406	1,844,627
2023-03-29	27.410	28.100	27.410	27.700	27.657	1,374,587
2023-03-28	27.940	28.000	27.420	27.540	27.497	2,167,107
2023-03-27	29.280	29.280	26.800	27.960	27.916	6,736,150
2023-03-24	29.120	29.600	28.840	29.310	29.264	2,007,917
2023-03-23	28.960	29.210	28.550	29.090	29.045	1,971,597
2023-03-22	30.200	30.400	28.740	28.820	28.775	4,230,052
2023-03-21	27.200	29.170	27.200	29.000	28.955	3,566,515
2023-03-20	28.340	28.340	26.610	27.580	27.537	4,619,399
2023-03-17	28.300	28.790	28.110	28.260	28.216	2,641,006
2023-03-16	28.890	29.000	28.000	28.000	27.956	2,425,809
2023-03-15	29.010	29.490	28.940	29.080	29.035	1,841,226
2023-03-14	29.210	29.450	28.230	29.010	28.965	3,024,553
2023-03-13	29.560	29.560	28.710	29.420	29.374	1,904,709
2023-03-10	29.230	29.650	28.850	29.000	28.955	2,123,497
2023-03-09	30.340	30.450	29.290	29.360	29.314	5,051,159
2023-03-08	30.210	30.990	29.940	29.980	29.933	4,606,980
2023-03-07	31.660	31.670	30.360	30.670	30.622	4,083,118
2023-03-06	31.420	32.200	31.120	31.660	31.610	3,811,735
2023-03-03	31.750	32.270	31.260	31.450	31.401	3,553,355
2023-03-02	32.650	33.070	31.200	31.970	31.920	4,277,925
2023-03-01	31.800	32.640	31.350	32.470	32.419	3,686,611
2023-02-28	31.400	31.890	30.660	31.560	31.511	3,947,344
2023-02-27	31.190	32.500	30.760	31.240	31.191	5,283,591
2023-02-24	31.450	31.880	31.100	31.420	31.371	2,254,542
2023-02-23	30.990	31.820	30.740	31.730	31.680	4,282,909
2023-02-22	30.430	31.770	30.430	30.930	30.882	3,316,621
2023-02-21	30.200	31.000	29.750	30.720	30.672	4,136,673
2023-02-20	28.940	30.670	28.720	30.150	30.103	3,981,140
2023-02-17	29.370	29.580	28.520	28.900	28.855	1,767,713
2023-02-16	30.140	30.410	28.640	29.000	28.955	4,052,465
2023-02-15	30.100	30.300	29.540	29.730	29.684	1,974,631
2023-02-14	30.170	30.500	29.470	30.070	30.023	3,332,228
2023-02-13	28.530	30.400	28.530	30.030	29.983	6,243,827
2023-02-10	29.120	29.370	28.380	28.700	28.655	2,204,768
2023-02-09	28.130	29.530	28.100	29.140	29.094	3,016,287
2023-02-08	28.590	29.000	28.130	28.320	28.276	2,008,937
2023-02-07	28.170	29.060	28.170	28.680	28.635	2,545,352

← NewerPage 15 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.