Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.650	33.650	31.580	32.160	32.110	3,493,948
2022-08-03	33.350	34.500	32.700	32.910	32.859	3,200,443
2022-08-02	34.670	34.680	32.780	33.050	32.998	4,056,838
2022-08-01	35.460	36.370	34.870	35.340	35.285	3,370,849
2022-07-29	35.290	36.500	34.670	35.390	35.335	2,970,948
2022-07-28	36.090	36.090	34.600	34.990	34.935	3,010,645
2022-07-27	36.000	36.180	35.120	35.500	35.444	3,728,334
2022-07-26	35.220	37.120	35.220	36.180	36.123	5,627,203
2022-07-25	37.880	39.300	35.240	35.460	35.405	11,881,538
2022-07-22	36.380	38.910	35.500	37.880	37.821	9,270,042
2022-07-21	35.710	37.060	35.640	35.730	35.674	6,420,686
2022-07-20	34.380	36.500	33.530	36.260	36.203	7,078,608
2022-07-19	35.400	35.400	33.900	34.280	34.226	4,445,577
2022-07-18	35.900	36.600	34.830	35.500	35.444	6,674,621
2022-07-15	34.800	36.300	34.080	35.420	35.365	9,246,645
2022-07-14	33.100	33.850	32.510	33.590	33.537	4,381,669
2022-07-13	30.800	33.820	30.090	33.230	33.178	9,141,366
2022-07-12	28.680	30.970	27.730	30.090	30.043	7,105,475
2022-07-11	28.630	29.150	27.710	28.230	28.186	2,378,784
2022-07-08	29.410	29.880	28.530	28.750	28.705	2,771,586
2022-07-07	29.300	30.220	28.900	29.320	29.274	5,217,564
2022-07-06	30.900	31.800	29.190	29.710	29.664	5,715,491
2022-07-05	30.400	31.800	30.100	30.600	30.552	6,143,180
2022-07-04	30.770	30.830	29.300	30.430	30.382	3,812,796
2022-07-01	32.300	32.300	30.360	30.830	30.782	5,016,363
2022-06-30	31.450	32.660	31.010	31.900	31.850	4,536,577
2022-06-29	34.510	34.790	31.000	31.290	31.241	5,953,668
2022-06-28	35.140	35.430	33.750	34.410	34.356	5,610,215
2022-06-27	34.940	35.550	34.100	35.070	35.015	4,813,238
2022-06-24	33.420	35.400	33.180	34.950	34.895	6,159,806
2022-06-23	33.840	33.840	32.500	33.420	33.368	2,715,801
2022-06-22	33.600	34.500	33.210	33.210	33.158	5,167,475
2022-06-21	33.640	34.220	32.310	34.000	33.947	8,604,382
2022-06-20	31.800	34.400	31.800	32.900	32.849	11,315,597
2022-06-17	27.900	31.250	27.550	30.680	30.632	8,019,400
2022-06-16	27.340	28.390	27.040	27.750	27.707	2,395,845
2022-06-15	27.800	28.280	26.810	27.140	27.098	2,538,060
2022-06-14	28.180	28.180	27.090	27.880	27.836	2,309,949
2022-06-13	27.960	28.980	27.910	28.460	28.416	2,984,120
2022-06-10	26.630	28.720	26.500	28.390	28.346	3,450,533
2022-06-09	27.490	27.620	26.350	26.940	26.898	2,346,330
2022-06-08	28.230	28.490	26.540	27.770	27.727	3,548,215
2022-06-07	28.720	29.090	28.050	28.260	27.966	3,930,154
2022-06-06	29.200	29.990	28.810	29.090	28.788	4,510,989
2022-06-02	26.810	29.420	26.810	29.060	28.758	5,408,906
2022-06-01	26.390	27.270	26.220	27.040	26.759	3,646,111
2022-05-31	26.590	27.410	25.840	26.510	26.234	5,415,480
2022-05-30	25.570	26.730	24.810	26.230	25.957	4,722,281
2022-05-27	25.400	26.380	25.070	25.620	25.354	3,110,097
2022-05-26	23.800	26.760	23.800	25.400	25.136	5,319,989
2022-05-25	24.130	24.800	23.850	24.180	23.929	1,999,204
2022-05-24	25.680	26.260	23.580	24.140	23.889	4,414,434
2022-05-23	25.600	25.900	25.010	25.700	25.433	2,469,693
2022-05-20	25.310	25.750	24.980	25.320	25.057	3,359,786
2022-05-19	23.100	25.690	22.700	25.480	25.215	5,602,363
2022-05-18	23.370	23.560	23.160	23.480	23.236	1,662,470
2022-05-17	23.200	23.690	22.700	23.500	23.256	2,049,887
2022-05-16	23.820	24.460	22.800	23.220	22.979	2,768,808
2022-05-13	24.060	24.200	23.330	23.700	23.454	2,521,004
2022-05-12	23.360	24.070	22.930	23.980	23.731	5,284,950

← NewerPage 18 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.