Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.050	29.070	27.890	28.170	28.126	3,646,958
2023-02-03	29.990	30.080	28.640	28.900	28.855	3,207,318
2023-02-02	30.390	30.770	29.750	29.950	29.903	2,680,293
2023-02-01	29.660	30.780	29.610	30.010	29.963	4,140,551
2023-01-31	27.700	30.500	27.700	29.800	29.753	7,609,263
2023-01-30	27.140	28.020	27.140	27.820	27.777	3,659,655
2023-01-20	26.550	27.390	26.550	27.000	26.958	2,143,990
2023-01-19	26.220	26.770	26.010	26.710	26.668	1,340,143
2023-01-18	26.160	26.670	25.800	26.390	26.349	1,986,381
2023-01-17	27.000	27.000	26.130	26.300	26.259	2,783,339
2023-01-16	27.100	27.240	26.680	26.750	26.708	2,881,781
2023-01-13	27.850	27.850	26.650	26.850	26.808	2,062,184
2023-01-12	27.490	27.900	27.310	27.600	27.557	1,875,400
2023-01-11	27.740	27.980	27.010	27.250	27.207	1,739,075
2023-01-10	27.660	28.300	27.600	27.760	27.717	2,815,778
2023-01-09	26.050	28.100	25.860	27.850	27.806	5,611,320
2023-01-06	25.710	26.490	25.560	26.000	25.959	2,026,491
2023-01-05	25.520	26.150	25.220	25.710	25.670	1,707,796
2023-01-04	25.880	25.960	25.160	25.350	25.310	1,656,494
2023-01-03	24.400	25.870	24.160	25.640	25.600	3,016,040
2022-12-30	25.400	25.400	23.990	24.320	24.282	2,986,586
2022-12-29	25.520	26.330	24.920	24.950	24.911	2,588,238
2022-12-28	26.220	26.640	25.710	25.810	25.770	2,458,722
2022-12-27	26.230	26.710	25.800	26.600	26.558	2,459,342
2022-12-26	24.710	26.080	24.700	25.990	25.949	1,760,714
2022-12-23	24.940	25.020	24.240	24.700	24.661	1,475,442
2022-12-22	25.910	26.260	24.880	24.940	24.901	2,174,109
2022-12-21	26.310	26.790	25.690	25.880	25.840	1,062,459
2022-12-20	25.000	26.910	25.000	26.380	26.339	2,057,493
2022-12-19	26.700	26.810	25.890	25.960	25.919	1,028,683
2022-12-16	27.340	27.570	26.510	26.620	26.578	1,348,558
2022-12-15	26.700	27.430	26.700	27.340	27.297	1,298,748
2022-12-14	27.110	27.330	26.600	26.740	26.698	1,452,273
2022-12-13	27.800	28.250	27.110	27.140	27.098	1,465,908
2022-12-12	27.700	28.140	27.360	28.000	27.956	1,772,895
2022-12-09	28.280	28.680	28.000	28.150	28.106	2,168,769
2022-12-08	28.100	28.590	27.810	28.120	28.076	1,540,443
2022-12-07	28.850	28.880	27.960	28.100	28.056	2,618,270
2022-12-06	28.700	29.040	28.400	28.890	28.845	2,721,511
2022-12-05	28.570	28.900	27.920	28.670	28.625	3,627,850
2022-12-02	28.080	28.800	27.960	28.520	28.475	2,244,995
2022-12-01	28.170	28.680	28.010	28.030	27.986	2,506,932
2022-11-30	27.810	28.220	27.800	27.990	27.946	1,526,761
2022-11-29	27.800	28.190	27.350	27.830	27.786	2,864,629
2022-11-28	28.000	28.450	27.510	28.060	28.016	2,111,602
2022-11-25	29.000	29.060	27.810	28.050	28.006	1,693,154
2022-11-24	29.460	29.880	28.760	29.000	28.955	1,767,598
2022-11-23	28.100	29.560	27.760	29.320	29.274	3,778,313
2022-11-22	28.780	28.920	28.010	28.150	28.106	3,056,565
2022-11-21	28.510	29.050	28.110	28.800	28.755	1,815,012
2022-11-18	28.490	29.200	27.900	28.660	28.615	4,509,538
2022-11-17	28.990	29.580	28.380	28.400	28.356	3,576,270
2022-11-16	31.200	31.390	29.370	29.580	29.534	4,153,089
2022-11-15	30.340	31.090	30.010	30.860	30.812	3,112,943
2022-11-14	30.770	31.160	29.790	30.440	30.392	2,542,413
2022-11-11	32.010	32.300	30.530	30.770	30.722	3,011,729
2022-11-10	32.160	32.550	31.050	31.330	31.281	2,857,869
2022-11-09	33.280	33.580	32.080	32.360	32.309	3,453,654
2022-11-08	31.930	34.600	31.730	33.280	33.228	3,868,222
2022-11-07	33.200	33.400	31.950	32.230	32.180	2,762,225

← NewerPage 16 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.