Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.490	13.600	13.190	13.230	13.230	4,181,752
2026-07-21	13.510	13.660	13.000	13.570	13.570	5,815,133
2026-07-20	13.800	14.060	13.180	13.510	13.510	4,676,690
2026-07-17	14.100	14.280	13.610	13.740	13.740	4,017,683
2026-07-16	14.110	14.490	14.070	14.240	14.240	2,717,488
2026-07-15	14.360	14.570	14.180	14.330	14.330	3,764,943
2026-07-14	14.030	14.410	14.000	14.370	14.370	3,804,193
2026-07-13	15.000	15.300	14.310	14.430	14.430	5,735,752
2026-07-10	14.220	15.600	14.220	15.170	15.170	11,706,180
2026-07-09	14.350	14.400	13.480	14.360	14.360	6,234,361
2026-07-08	14.510	14.670	14.170	14.310	14.310	3,853,374
2026-07-07	14.930	15.030	14.470	14.500	14.500	3,531,104
2026-07-06	15.350	15.550	14.760	14.910	14.910	4,972,941
2026-07-03	15.360	15.730	15.100	15.410	15.410	6,414,669
2026-07-02	15.580	15.760	15.090	15.170	15.170	5,820,791
2026-07-01	15.340	16.290	15.180	15.760	15.760	9,352,874
2026-06-30	14.800	15.230	14.690	15.150	15.150	6,603,626
2026-06-29	14.300	15.670	14.300	14.930	14.930	11,168,972
2026-06-26	14.980	15.070	14.280	14.360	14.360	7,547,824
2026-06-25	15.280	15.420	14.720	14.770	14.770	6,931,535
2026-06-24	15.750	15.850	15.070	15.400	15.400	7,438,482
2026-06-23	16.180	16.500	15.610	15.770	15.770	5,413,379
2026-06-22	16.530	16.560	15.590	16.160	16.160	6,734,630
2026-06-18	16.700	17.170	16.460	16.510	16.510	5,567,378
2026-06-17	16.880	17.140	16.580	16.800	16.800	6,029,608
2026-06-16	17.020	17.200	16.420	16.960	16.960	6,857,538
2026-06-15	16.700	17.260	16.700	17.170	17.170	4,687,999
2026-06-12	17.170	17.390	16.520	16.690	16.690	7,759,751
2026-06-11	17.300	17.400	16.870	17.050	17.050	2,696,581
2026-06-10	17.280	17.480	16.740	17.400	17.400	5,239,174
2026-06-09	17.600	17.740	17.250	17.480	17.480	4,460,498
2026-06-08	18.450	18.690	17.170	17.350	17.350	7,771,585
2026-06-05	19.100	19.420	18.280	18.800	18.800	7,139,608
2026-06-04	19.800	19.990	18.600	19.100	19.100	7,357,802
2026-06-03	20.720	20.990	19.790	19.990	19.990	7,965,355
2026-06-02	20.900	21.160	20.240	20.700	20.700	5,774,077
2026-06-01	20.300	21.080	19.700	20.800	20.800	8,513,699
2026-05-29	21.190	21.240	20.190	20.230	20.230	9,012,014
2026-05-28	20.470	20.990	20.200	20.710	20.710	6,306,846
2026-05-27	20.760	21.190	20.320	20.390	20.390	9,004,943
2026-05-26	21.040	21.040	20.220	20.560	20.560	5,835,008
2026-05-25	19.680	21.280	19.600	21.110	21.110	12,592,690
2026-05-22	19.100	19.830	18.560	19.670	19.670	7,401,194
2026-05-21	19.050	19.280	18.710	18.720	18.720	7,508,228
2026-05-20	19.060	19.200	18.610	18.900	18.900	5,442,913
2026-05-19	19.390	19.590	18.780	19.210	19.210	5,712,139
2026-05-18	19.850	19.940	19.320	19.460	19.460	5,353,655
2026-05-15	20.000	20.260	19.700	19.910	19.910	5,192,872
2026-05-14	20.990	20.990	19.950	20.050	20.050	6,701,428
2026-05-13	20.600	21.130	20.510	20.810	20.810	5,615,653
2026-05-12	21.410	21.410	20.600	20.670	20.670	8,365,401
2026-05-11	21.460	21.650	21.120	21.290	21.290	8,075,216
2026-05-08	21.060	21.770	20.900	21.530	21.530	6,888,564
2026-05-07	21.000	21.560	20.940	21.150	21.150	7,255,549
2026-05-06	20.000	21.310	20.000	20.770	20.770	11,362,214
2026-04-30	20.430	20.500	19.530	19.720	19.720	9,985,707
2026-04-29	20.090	20.540	19.890	20.440	20.440	5,417,456
2026-04-28	20.550	20.890	19.970	20.100	20.100	8,627,520
2026-04-27	20.720	21.000	20.350	20.750	20.750	6,855,319
2026-04-24	21.250	21.490	20.580	20.770	20.770	9,287,167

← NewerPage 2 of 21 · 1,218 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.