Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.450	24.660	22.020	23.150	22.909	6,572,564
2022-05-10	20.160	22.500	20.010	22.300	22.068	5,290,139
2022-05-09	20.100	20.570	20.010	20.500	20.287	1,829,586
2022-05-06	19.990	20.650	19.640	20.100	19.891	2,858,996
2022-05-05	20.280	20.700	19.970	20.410	20.198	3,376,849
2022-04-29	18.870	20.630	18.600	20.410	20.198	5,443,318
2022-04-28	19.740	19.740	18.700	18.700	18.506	4,265,663
2022-04-27	18.100	19.880	17.680	19.750	19.545	4,980,020
2022-04-26	19.700	20.030	18.300	18.510	18.318	3,523,985
2022-04-25	21.210	21.530	19.510	19.770	19.564	3,225,467
2022-04-22	21.510	21.890	21.030	21.710	21.484	2,592,979
2022-04-21	22.710	22.990	21.300	21.550	21.326	3,144,368
2022-04-20	23.520	23.520	22.400	22.570	22.335	2,707,077
2022-04-19	23.500	23.980	23.230	23.380	23.137	2,027,243
2022-04-18	22.350	23.450	22.350	23.380	23.137	1,611,482
2022-04-15	23.500	23.660	22.800	23.000	22.761	2,034,355
2022-04-14	23.050	23.920	22.900	23.680	23.434	3,473,957
2022-04-13	23.880	23.880	22.940	23.020	22.781	2,387,171
2022-04-12	23.860	24.090	23.200	23.950	23.701	2,683,772
2022-04-11	24.880	24.900	23.710	23.780	23.533	2,878,410
2022-04-08	25.100	25.380	24.390	24.790	24.532	2,211,452
2022-04-07	26.080	26.280	25.010	25.100	24.839	2,541,232
2022-04-06	25.580	26.260	25.250	26.190	25.918	2,681,969
2022-04-01	26.000	26.180	25.470	25.700	25.433	2,882,357
2022-03-31	27.190	27.190	26.080	26.260	25.987	2,074,453
2022-03-30	26.160	26.940	26.160	26.810	26.531	3,483,446
2022-03-29	27.110	27.190	25.860	26.030	25.759	3,400,524
2022-03-28	27.350	27.410	26.630	27.100	26.818	2,629,592
2022-03-25	28.180	28.550	27.350	27.480	27.194	2,570,840
2022-03-24	29.020	29.300	27.800	28.260	27.966	4,947,997
2022-03-23	28.570	29.680	28.370	29.310	29.005	4,874,671
2022-03-22	29.000	29.090	28.000	28.360	28.065	2,523,279
2022-03-21	28.390	29.430	28.110	28.820	28.520	2,641,416
2022-03-18	28.700	28.980	27.910	28.300	28.006	2,767,335
2022-03-17	28.580	29.400	28.340	28.870	28.570	3,677,004
2022-03-16	27.230	28.180	26.500	28.040	27.748	4,020,018
2022-03-15	28.790	28.790	26.830	26.830	26.551	5,442,619
2022-03-14	29.960	29.960	28.380	28.840	28.540	5,797,717
2022-03-11	29.680	30.260	29.140	29.960	29.649	3,197,436
2022-03-10	30.500	31.170	30.210	30.330	30.015	4,060,097
2022-03-09	30.500	30.780	28.520	29.800	29.490	5,014,618
2022-03-08	31.890	31.890	29.600	30.230	29.916	7,132,638
2022-03-07	32.580	32.830	31.130	31.390	31.064	5,591,587
2022-03-04	33.300	33.540	32.620	32.960	32.617	3,411,582
2022-03-03	34.960	35.050	33.230	33.370	33.023	5,833,306
2022-03-02	33.880	35.490	33.280	34.600	34.240	5,817,131
2022-03-01	33.270	35.400	33.090	33.990	33.637	7,733,827
2022-02-28	34.250	35.220	31.850	33.290	32.944	15,780,989
2022-02-25	36.200	37.500	35.790	36.540	36.160	9,572,763
2022-02-24	35.750	36.480	34.600	35.830	35.458	8,356,602
2022-02-23	33.930	36.450	33.930	35.820	35.448	7,666,089
2022-02-22	34.450	34.450	33.110	33.850	33.498	3,888,467
2022-02-21	35.090	35.170	34.270	34.560	34.201	4,177,788
2022-02-18	34.640	36.370	34.520	34.890	34.527	8,148,753
2022-02-17	34.030	36.130	33.830	35.170	34.804	7,980,019
2022-02-16	34.430	35.140	33.940	34.180	33.825	5,968,038
2022-02-15	32.410	34.680	31.820	34.610	34.250	7,818,110
2022-02-14	32.980	34.130	32.030	32.270	31.935	4,952,247
2022-02-11	33.510	34.130	32.700	32.880	32.538	3,955,978
2022-02-10	34.760	34.880	33.500	33.750	33.399	3,451,123

← NewerPage 19 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.