Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.600	25.060	24.430	24.920	24.920	6,596,090
2026-01-20	25.250	25.280	24.500	24.770	24.770	8,351,778
2026-01-19	24.560	25.250	24.520	25.210	25.210	10,715,546
2026-01-16	24.610	24.920	24.460	24.610	24.610	7,903,572
2026-01-15	24.140	24.760	24.110	24.630	24.630	8,558,760
2026-01-14	24.200	24.940	24.080	24.390	24.390	13,072,473
2026-01-13	25.450	25.540	24.300	24.400	24.400	16,945,063
2026-01-12	25.290	25.870	24.800	25.660	25.660	21,285,197
2026-01-09	25.000	25.770	24.660	25.300	25.300	19,528,695
2026-01-08	24.000	24.980	23.820	24.810	24.810	18,584,415
2026-01-07	23.590	24.160	23.340	24.040	24.040	14,950,707
2026-01-06	23.210	23.500	23.090	23.490	23.490	10,333,616
2026-01-05	22.750	23.310	22.750	23.130	23.130	10,073,896
2025-12-31	23.120	23.120	22.580	22.680	22.680	7,238,143
2025-12-30	22.880	23.300	22.560	23.030	23.030	7,109,734
2025-12-29	23.110	23.180	22.680	22.820	22.820	7,255,628
2025-12-26	23.350	23.480	22.900	23.150	23.150	9,373,010
2025-12-25	23.020	23.360	23.000	23.270	23.270	6,898,310
2025-12-24	23.050	23.420	22.750	23.190	23.190	8,246,189
2025-12-23	23.030	23.160	22.750	22.840	22.840	5,950,373
2025-12-22	22.750	23.430	22.630	23.160	23.160	8,289,028
2025-12-19	22.600	23.200	22.510	22.700	22.700	7,369,255
2025-12-18	22.550	22.610	22.220	22.260	22.260	5,297,774
2025-12-17	22.410	22.670	22.030	22.600	22.600	6,718,097
2025-12-16	23.200	23.220	22.410	22.510	22.510	9,380,327
2025-12-15	23.000	24.050	23.000	23.640	23.640	15,561,507
2025-12-12	21.740	23.900	21.720	23.350	23.350	21,002,479
2025-12-11	21.780	21.880	21.530	21.600	21.600	4,018,549
2025-12-10	21.700	21.710	21.380	21.580	21.580	3,354,977
2025-12-09	22.090	22.210	21.680	21.690	21.690	4,284,421
2025-12-08	22.100	22.540	22.080	22.180	22.180	6,208,899
2025-12-05	21.360	21.860	21.310	21.860	21.860	4,231,680
2025-12-04	21.470	21.670	21.340	21.470	21.470	2,343,260
2025-12-03	21.800	21.870	21.430	21.480	21.480	3,114,507
2025-12-02	22.000	22.000	21.760	21.770	21.770	2,361,036
2025-12-01	21.850	22.060	21.760	22.010	22.010	3,543,442
2025-11-28	21.610	21.840	21.480	21.840	21.840	2,422,322
2025-11-27	21.570	21.930	21.540	21.610	21.610	3,178,380
2025-11-26	21.940	22.100	21.520	21.570	21.570	4,048,214
2025-11-25	21.630	22.220	21.590	21.930	21.930	5,286,045
2025-11-24	21.280	21.760	21.150	21.650	21.650	6,554,979
2025-11-21	21.960	21.960	20.860	20.920	20.920	7,711,217
2025-11-20	22.500	22.660	21.980	22.080	22.080	4,195,274
2025-11-19	22.940	23.100	22.360	22.420	22.420	5,528,057
2025-11-18	23.490	23.520	22.890	22.960	22.960	6,281,669
2025-11-17	23.850	23.870	23.460	23.580	23.580	4,817,502
2025-11-14	23.940	24.120	23.740	23.760	23.760	4,411,402
2025-11-13	23.720	24.420	23.720	24.130	24.130	5,650,838
2025-11-12	24.490	24.500	23.630	23.880	23.880	7,576,668
2025-11-11	24.500	24.700	24.200	24.280	24.280	5,640,740
2025-11-10	24.440	24.950	24.360	24.480	24.480	6,065,553
2025-11-07	24.950	24.950	24.410	24.440	24.440	6,594,130
2025-11-06	24.600	25.250	24.530	24.940	24.940	8,158,206
2025-11-05	24.240	24.630	24.010	24.560	24.560	6,515,708
2025-11-04	25.030	25.320	24.280	24.500	24.500	8,768,800
2025-11-03	25.700	25.820	24.730	24.990	24.990	10,816,077
2025-10-31	25.950	26.180	25.700	25.720	25.720	9,381,056
2025-10-30	26.000	26.420	25.520	25.900	25.900	12,449,049
2025-10-29	25.800	26.260	25.540	26.050	26.050	11,824,671
2025-10-28	25.700	26.660	25.330	25.790	25.790	19,521,720

← NewerPage 4 of 21 · 1,213 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.