Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.760	22.220	21.040	21.290	21.290	13,153,473
2026-04-22	20.110	22.000	20.110	21.610	21.610	28,267,368
2026-04-21	24.430	24.540	23.810	24.010	24.010	9,789,119
2026-04-20	24.400	25.000	24.270	24.550	24.550	10,492,226
2026-04-17	24.040	24.640	23.950	24.500	24.500	10,626,863
2026-04-16	23.820	24.300	23.640	24.040	24.040	8,535,417
2026-04-15	23.600	24.300	23.590	23.830	23.830	11,199,864
2026-04-14	23.430	23.610	23.110	23.430	23.430	7,364,064
2026-04-13	23.340	23.620	23.130	23.250	23.250	7,012,124
2026-04-10	23.610	24.400	23.590	23.620	23.620	8,527,837
2026-04-09	23.670	23.960	23.460	23.480	23.480	6,221,428
2026-04-08	23.330	24.090	23.100	23.970	23.970	9,740,444
2026-04-07	22.660	23.280	22.440	22.880	22.880	6,566,218
2026-04-03	22.880	22.990	22.400	22.510	22.510	4,485,865
2026-04-02	23.180	23.650	22.660	22.770	22.770	6,588,723
2026-04-01	22.980	23.280	22.770	23.110	23.110	6,444,450
2026-03-31	22.740	23.250	22.380	22.410	22.410	6,437,088
2026-03-30	22.630	23.080	22.470	22.940	22.940	5,255,795
2026-03-27	22.500	23.300	22.490	22.990	22.990	6,830,706
2026-03-26	23.740	23.740	22.740	22.840	22.840	9,231,588
2026-03-25	23.690	24.080	23.410	23.910	23.910	10,994,940
2026-03-24	23.380	23.880	22.710	23.560	23.560	11,055,181
2026-03-23	23.850	24.180	22.610	22.740	22.740	13,922,401
2026-03-20	24.880	25.880	24.500	24.530	24.530	11,047,742
2026-03-19	25.190	25.800	24.800	24.940	24.940	10,586,204
2026-03-18	25.930	26.600	25.460	25.910	25.910	11,100,916
2026-03-17	26.590	27.460	25.980	26.060	26.060	14,725,427
2026-03-16	27.000	27.590	25.810	26.280	26.280	14,634,725
2026-03-13	27.190	27.300	26.310	26.750	26.750	16,604,378
2026-03-12	27.780	27.950	26.450	27.040	27.040	17,780,791
2026-03-11	28.600	28.880	27.610	27.780	27.780	19,294,110
2026-03-10	29.200	29.480	28.140	28.900	28.900	18,940,165
2026-03-09	28.000	29.130	26.500	28.690	28.690	26,466,884
2026-03-06	29.390	30.950	28.180	28.250	28.250	43,796,446
2026-03-05	28.000	29.920	27.400	29.150	29.150	42,699,673
2026-03-04	25.370	28.090	25.060	26.880	26.880	28,391,617
2026-03-03	28.700	28.720	25.520	25.550	25.550	31,431,781
2026-03-02	24.510	28.690	24.510	28.500	28.500	43,416,531
2026-02-27	23.980	25.360	23.660	24.950	24.950	18,551,846
2026-02-26	23.100	23.920	22.870	23.870	23.870	9,189,068
2026-02-25	22.630	23.150	22.580	23.000	23.000	6,588,854
2026-02-24	22.120	22.640	22.120	22.580	22.580	4,927,690
2026-02-13	22.460	22.500	21.950	22.040	22.040	4,857,903
2026-02-12	22.420	22.630	22.270	22.460	22.460	3,853,243
2026-02-11	22.530	22.750	22.390	22.420	22.420	3,601,447
2026-02-10	22.380	22.690	22.220	22.510	22.510	4,987,607
2026-02-09	22.180	22.390	22.040	22.320	22.320	4,949,732
2026-02-06	21.900	22.190	21.810	21.930	21.930	4,222,646
2026-02-05	22.360	22.360	21.880	22.010	22.010	5,191,529
2026-02-04	22.220	22.620	22.140	22.420	22.420	6,335,723
2026-02-03	22.200	22.390	22.020	22.370	22.370	6,088,220
2026-02-02	22.540	22.680	21.930	21.950	21.950	7,756,625
2026-01-30	23.010	23.010	21.970	22.610	22.610	20,584,407
2026-01-29	24.790	25.030	24.270	24.310	24.310	8,757,722
2026-01-28	25.400	25.400	24.710	24.890	24.890	6,957,096
2026-01-27	25.300	25.510	24.350	25.390	25.390	10,733,524
2026-01-26	25.720	26.160	25.220	25.520	25.520	13,368,138
2026-01-23	25.330	25.980	25.100	25.740	25.740	12,059,938
2026-01-22	24.930	25.360	24.930	25.250	25.250	8,551,575
2026-01-21	24.600	25.060	24.430	24.920	24.920	6,596,090

← NewerPage 3 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.