Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.600	35.110	34.100	34.750	34.389	2,990,201
2022-02-08	34.280	35.290	33.230	34.740	34.379	4,521,660
2022-02-07	35.580	35.750	34.010	34.980	34.616	4,598,629
2022-01-28	34.180	35.440	32.900	34.720	34.359	5,505,124
2022-01-27	35.550	35.600	33.500	33.640	33.290	5,340,914
2022-01-26	34.200	36.200	34.000	35.550	35.180	7,477,424
2022-01-25	34.770	35.900	33.410	33.600	33.251	5,237,521
2022-01-24	33.270	34.980	32.850	34.820	34.458	6,108,729
2022-01-21	32.820	33.620	32.330	33.510	33.162	5,493,746
2022-01-20	34.190	34.330	32.530	32.810	32.469	6,458,561
2022-01-19	34.980	35.850	34.070	34.080	33.726	6,097,655
2022-01-18	35.800	36.180	34.800	34.900	34.537	6,806,213
2022-01-17	36.500	36.960	35.510	35.920	35.547	7,349,736
2022-01-14	36.920	37.180	36.240	36.700	36.318	2,676,747
2022-01-13	39.050	39.250	36.530	36.730	36.348	5,805,704
2022-01-12	38.530	39.430	38.270	39.200	38.792	2,281,869
2022-01-11	39.630	40.190	38.530	38.600	38.199	2,975,517
2022-01-10	39.370	41.850	39.190	39.400	38.990	3,758,833
2022-01-07	43.510	43.510	40.880	40.880	40.455	2,831,294
2022-01-06	41.300	43.370	40.880	43.160	42.711	3,556,838
2022-01-05	43.780	43.790	40.200	41.400	40.970	5,165,488
2022-01-04	44.640	45.000	43.010	43.780	43.325	3,751,735
2021-12-31	43.150	45.480	42.920	44.610	44.146	3,202,324
2021-12-30	43.090	43.960	42.360	43.200	42.751	2,695,331
2021-12-29	42.800	43.500	42.210	43.120	42.672	2,149,247
2021-12-28	42.060	42.880	41.490	42.810	42.365	1,543,486
2021-12-27	42.050	43.750	41.650	41.900	41.464	2,610,366
2021-12-24	43.490	43.590	42.010	42.190	41.751	2,606,289
2021-12-23	44.180	45.080	43.120	43.410	42.959	3,620,937
2021-12-22	45.580	45.600	43.860	43.970	43.513	3,406,846
2021-12-21	46.960	47.630	44.330	45.600	45.126	5,347,842
2021-12-20	48.930	48.960	46.700	46.900	46.412	2,619,136
2021-12-17	50.800	51.660	49.450	49.450	48.936	2,825,461
2021-12-16	48.950	52.300	48.540	50.850	50.321	5,260,369
2021-12-15	47.200	50.600	47.200	48.800	48.293	4,002,682
2021-12-14	47.000	48.300	46.740	47.600	47.105	2,032,838
2021-12-13	47.500	48.870	46.800	46.960	46.472	2,712,735
2021-12-10	48.600	49.150	47.600	47.870	47.372	1,821,178
2021-12-09	49.930	49.980	47.600	48.840	48.332	2,739,199
2021-12-08	46.500	49.110	46.500	48.580	48.075	3,002,144
2021-12-07	49.150	49.320	45.860	46.550	46.066	3,076,353
2021-12-06	51.750	52.400	48.180	48.430	47.926	3,299,159
2021-12-03	49.130	50.980	48.390	50.200	49.678	3,621,151
2021-12-02	51.460	51.990	48.480	48.650	48.144	5,315,249
2021-12-01	55.320	55.770	51.080	51.950	51.410	5,778,850
2021-11-30	56.200	56.960	53.900	55.880	55.299	3,866,533
2021-11-29	52.750	55.540	52.240	55.430	54.854	2,948,327
2021-11-26	54.000	54.700	52.000	53.880	53.320	3,628,584
2021-11-25	56.400	57.080	53.440	53.710	53.152	4,197,839
2021-11-24	60.100	60.500	56.010	56.580	55.992	4,106,421
2021-11-23	63.000	63.900	59.100	60.190	59.564	4,205,553
2021-11-22	64.280	65.580	61.700	63.750	63.087	4,154,896
2021-11-19	62.260	65.870	62.100	64.870	64.196	4,925,407
2021-11-18	62.730	66.510	61.060	63.970	63.305	4,667,861
2021-11-17	57.640	63.130	55.340	62.280	61.632	5,391,523
2021-11-16	57.000	58.980	55.120	57.020	56.427	2,799,258
2021-11-15	61.650	61.660	55.210	57.310	56.714	5,382,973
2021-11-12	61.070	63.430	60.100	61.470	60.831	2,748,007
2021-11-11	61.500	63.900	60.000	61.990	61.345	3,716,003
2021-11-10	60.030	62.480	57.800	61.530	60.890	3,745,859

← NewerPage 20 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.