Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.100	33.860	32.680	33.070	33.018	2,771,874
2022-11-03	32.170	33.270	31.520	33.130	33.078	3,387,037
2022-11-02	32.800	33.000	31.610	32.140	32.090	2,814,271
2022-11-01	33.200	33.340	31.830	32.520	32.469	3,024,710
2022-10-31	31.900	33.360	31.290	32.800	32.749	3,153,318
2022-10-28	32.410	33.490	31.700	31.930	31.880	4,469,320
2022-10-27	35.180	35.180	32.680	32.850	32.799	3,948,128
2022-10-26	35.550	36.450	34.320	34.650	34.596	5,123,152
2022-10-25	35.390	36.260	34.900	35.800	35.744	3,581,607
2022-10-24	34.490	36.500	34.310	35.170	35.115	4,921,121
2022-10-21	31.880	34.880	31.530	34.100	34.047	4,868,381
2022-10-20	32.780	32.780	30.960	31.580	31.531	3,358,965
2022-10-19	32.600	33.460	32.230	32.550	32.499	2,507,815
2022-10-18	32.600	32.850	31.610	32.550	32.499	2,570,876
2022-10-17	31.640	32.570	31.200	32.410	32.359	2,262,522
2022-10-14	30.980	32.070	30.360	31.930	31.880	2,274,978
2022-10-13	28.520	31.360	28.330	30.600	30.552	4,288,418
2022-10-12	27.800	29.580	26.510	29.430	29.384	3,637,208
2022-10-11	28.190	29.040	27.840	28.160	28.116	2,493,644
2022-10-10	30.000	30.000	27.800	27.990	27.946	1,308,339
2022-09-30	30.730	31.400	29.700	29.740	29.694	1,160,376
2022-09-29	31.180	31.260	29.870	30.990	30.942	1,400,373
2022-09-28	33.490	33.500	30.600	30.760	30.712	2,664,170
2022-09-27	31.800	33.440	31.200	33.250	33.198	3,256,720
2022-09-26	31.010	31.960	30.410	31.190	31.141	1,779,023
2022-09-23	32.510	33.290	30.800	31.190	31.141	1,744,339
2022-09-22	32.400	33.720	32.070	33.020	32.968	1,281,001
2022-09-21	32.810	33.070	31.700	32.820	32.769	2,128,226
2022-09-20	32.480	33.300	32.000	32.800	32.749	1,145,107
2022-09-19	33.230	33.450	31.620	31.900	31.850	2,128,479
2022-09-16	33.600	34.190	32.300	33.020	32.968	2,129,719
2022-09-15	35.890	36.020	32.310	32.720	32.669	3,846,799
2022-09-14	35.250	36.200	34.900	35.890	35.834	2,527,739
2022-09-13	34.330	36.180	34.090	35.730	35.674	3,995,137
2022-09-09	34.430	34.760	33.500	34.330	34.276	1,710,411
2022-09-08	35.300	35.820	34.240	34.430	34.376	2,129,840
2022-09-07	33.950	35.300	33.500	35.130	35.075	2,413,298
2022-09-06	33.000	33.960	32.500	33.930	33.877	2,060,902
2022-09-05	33.330	33.960	32.330	33.000	32.948	1,930,521
2022-09-02	33.370	33.410	32.260	32.540	32.489	1,078,592
2022-09-01	32.200	33.380	32.200	33.380	33.328	2,131,176
2022-08-31	34.810	34.810	32.110	32.450	32.399	3,806,952
2022-08-30	34.880	35.280	34.140	34.660	34.606	2,238,194
2022-08-29	33.500	35.520	33.350	34.590	34.536	2,187,683
2022-08-26	34.500	35.570	33.500	33.700	33.647	2,359,187
2022-08-25	35.700	36.060	33.910	34.330	34.276	2,111,305
2022-08-24	37.570	37.570	35.660	35.700	35.644	3,079,070
2022-08-23	36.410	37.800	35.870	37.550	37.491	3,397,963
2022-08-22	36.060	36.890	35.390	36.380	36.323	3,018,143
2022-08-19	38.310	38.310	35.600	36.600	36.543	5,307,864
2022-08-18	37.760	38.560	37.480	38.040	37.981	3,309,829
2022-08-17	38.500	38.880	37.100	37.990	37.931	5,436,016
2022-08-16	35.160	38.320	35.160	38.000	37.941	8,913,202
2022-08-15	34.000	35.350	33.570	34.940	34.885	1,955,516
2022-08-12	35.090	35.880	33.760	33.830	33.777	3,033,491
2022-08-11	35.230	35.860	34.220	34.730	34.676	1,883,369
2022-08-10	34.670	35.200	33.600	34.990	34.935	2,832,662
2022-08-09	33.800	35.520	33.300	34.600	34.546	3,694,111
2022-08-08	32.880	34.190	32.000	33.940	33.887	5,599,988
2022-08-05	32.400	33.500	32.100	32.890	32.839	3,575,983

← NewerPage 17 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.