Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.560	26.200	25.380	25.470	25.470	14,001,385
2025-10-24	25.700	25.870	25.270	25.390	25.390	12,304,031
2025-10-23	26.150	26.150	25.080	25.730	25.730	10,804,257
2025-10-22	25.500	26.760	25.280	26.180	26.180	14,253,418
2025-10-21	25.400	26.060	25.000	25.740	25.740	14,123,333
2025-10-20	25.750	26.460	24.970	25.190	25.190	20,221,580
2025-10-17	24.400	25.010	23.880	24.390	24.390	20,781,884
2025-10-16	24.930	25.240	24.210	24.420	24.420	20,388,407
2025-10-15	25.600	26.070	23.420	25.440	25.440	48,104,608
2025-10-14	30.520	30.790	27.970	28.250	28.250	32,207,085
2025-10-13	28.500	30.380	28.500	29.920	29.920	29,601,670
2025-10-10	29.570	32.340	29.000	30.220	30.220	45,126,062
2025-10-09	28.060	29.490	27.850	29.490	29.490	28,058,009
2025-09-30	27.070	27.700	26.830	27.260	27.260	11,941,610
2025-09-29	26.970	27.100	26.340	26.820	26.820	10,912,728
2025-09-26	26.260	27.500	26.260	26.950	26.950	16,795,868
2025-09-25	25.820	27.370	25.820	26.480	26.480	14,744,465
2025-09-24	25.590	26.080	25.380	25.880	25.880	7,029,878
2025-09-23	25.890	26.000	24.780	25.800	25.800	8,659,410
2025-09-22	26.400	26.490	25.580	25.870	25.870	7,826,500
2025-09-19	25.850	27.060	25.800	26.400	26.400	15,669,250
2025-09-18	25.500	26.060	25.070	25.480	25.480	9,961,403
2025-09-17	25.440	25.700	25.280	25.510	25.510	5,836,169
2025-09-16	25.860	26.060	25.110	25.530	25.530	7,552,883
2025-09-15	26.010	26.420	25.850	25.860	25.860	5,170,672
2025-09-12	26.350	26.370	25.820	25.990	25.990	7,067,060
2025-09-11	25.700	26.370	25.350	26.280	26.280	7,972,486
2025-09-10	26.520	26.590	25.460	25.710	25.710	11,205,878
2025-09-09	27.180	27.290	26.330	26.420	26.420	9,135,079
2025-09-08	27.530	27.800	27.000	27.440	27.440	11,179,277
2025-09-05	26.340	27.190	25.930	27.170	27.170	11,528,578
2025-09-04	26.230	26.830	25.810	26.120	26.120	9,451,134
2025-09-03	26.970	27.020	26.100	26.120	26.120	9,230,760
2025-09-02	27.550	27.550	26.640	26.870	26.870	14,743,568
2025-09-01	28.440	28.440	27.400	27.580	27.580	25,136,349
2025-08-29	27.760	29.550	27.550	29.240	29.240	23,510,707
2025-08-28	27.340	27.730	26.610	27.690	27.690	14,765,606
2025-08-27	27.220	27.970	27.220	27.340	27.340	14,975,591
2025-08-26	27.150	27.600	26.930	27.240	27.240	12,157,863
2025-08-25	27.120	27.650	26.830	27.140	27.140	13,926,215
2025-08-22	26.650	27.240	26.590	27.100	27.100	13,546,409
2025-08-21	26.780	27.150	26.600	26.750	26.750	10,352,361
2025-08-20	26.480	26.750	26.110	26.700	26.700	11,531,636
2025-08-19	26.300	26.870	26.230	26.480	26.480	12,728,147
2025-08-18	26.380	26.560	26.100	26.410	26.410	14,045,656
2025-08-15	25.520	26.380	25.520	26.280	26.280	12,731,635
2025-08-14	26.000	26.030	25.480	25.520	25.520	8,577,792
2025-08-13	25.900	26.070	25.690	25.960	25.960	10,456,806
2025-08-12	26.400	26.490	25.660	25.980	25.980	13,519,066
2025-08-11	25.550	26.480	25.400	26.390	26.390	21,107,514
2025-08-08	25.200	25.580	24.970	25.490	25.490	14,462,558
2025-08-07	25.080	25.270	24.770	25.210	25.210	10,339,841
2025-08-06	25.000	25.240	24.730	25.050	25.050	9,013,670
2025-08-05	24.920	25.370	24.790	24.980	24.980	9,106,076
2025-08-04	24.640	25.030	24.550	24.840	24.840	7,059,685
2025-08-01	24.510	25.100	24.390	24.760	24.760	9,093,750
2025-07-31	24.780	24.960	24.400	24.580	24.580	6,547,523
2025-07-30	24.860	25.080	24.660	24.780	24.780	8,206,200
2025-07-29	24.740	24.970	24.320	24.950	24.950	13,160,317
2025-07-28	24.800	24.950	24.680	24.740	24.740	7,520,917

← NewerPage 5 of 21 · 1,219 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.