Zhangjiagang Guangda Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.320 | 25.360 | 24.720 | 24.860 | 24.860 | 10,008,350 |
| 2025-07-24 | 25.400 | 25.600 | 25.250 | 25.390 | 25.390 | 12,096,527 |
| 2025-07-23 | 26.800 | 26.950 | 25.420 | 25.720 | 25.720 | 21,954,058 |
| 2025-07-22 | 25.600 | 26.470 | 25.110 | 26.090 | 26.090 | 25,709,251 |
| 2025-07-21 | 24.380 | 24.550 | 24.180 | 24.480 | 24.480 | 8,023,743 |
| 2025-07-18 | 24.750 | 24.780 | 24.320 | 24.380 | 24.380 | 7,852,463 |
| 2025-07-17 | 24.460 | 24.760 | 24.210 | 24.750 | 24.750 | 9,916,662 |
| 2025-07-16 | 24.010 | 24.540 | 23.970 | 24.450 | 24.450 | 12,563,889 |
| 2025-07-15 | 26.180 | 26.180 | 23.960 | 24.440 | 24.440 | 27,890,504 |
| 2025-07-14 | 26.900 | 27.650 | 26.900 | 27.100 | 27.100 | 13,502,795 |
| 2025-07-11 | 26.740 | 27.060 | 26.580 | 27.060 | 27.060 | 9,702,251 |
| 2025-07-10 | 26.670 | 26.900 | 26.630 | 26.740 | 26.740 | 6,799,620 |
| 2025-07-09 | 27.000 | 27.080 | 26.630 | 26.720 | 26.720 | 11,973,177 |
| 2025-07-08 | 27.290 | 27.300 | 26.940 | 27.130 | 27.130 | 14,360,817 |
| 2025-07-07 | 26.960 | 27.490 | 26.910 | 27.220 | 27.220 | 11,293,195 |
| 2025-07-04 | 27.600 | 27.780 | 26.810 | 26.900 | 26.900 | 13,229,051 |
| 2025-07-03 | 27.580 | 27.850 | 27.300 | 27.710 | 27.710 | 11,164,687 |
| 2025-07-02 | 28.580 | 29.170 | 27.540 | 27.640 | 27.640 | 13,830,409 |
| 2025-07-01 | 28.720 | 28.940 | 28.100 | 28.440 | 28.440 | 13,926,351 |
| 2025-06-30 | 28.590 | 29.140 | 28.330 | 28.610 | 28.610 | 16,692,467 |
| 2025-06-27 | 29.090 | 29.180 | 28.090 | 28.260 | 28.260 | 21,555,087 |
| 2025-06-26 | 27.280 | 31.530 | 27.050 | 29.090 | 29.090 | 36,699,004 |
| 2025-06-25 | 29.000 | 29.500 | 27.150 | 27.270 | 27.270 | 27,969,807 |
| 2025-06-24 | 26.040 | 26.540 | 25.690 | 26.500 | 26.500 | 4,347,887 |
| 2025-06-23 | 26.050 | 26.200 | 25.380 | 25.860 | 25.860 | 3,897,499 |
| 2025-06-20 | 26.800 | 26.880 | 26.080 | 26.110 | 26.110 | 3,289,635 |
| 2025-06-19 | 27.110 | 27.110 | 26.460 | 26.810 | 26.810 | 5,884,507 |
| 2025-06-18 | 26.730 | 27.370 | 26.370 | 27.110 | 27.110 | 9,408,649 |
| 2025-06-17 | 27.200 | 27.200 | 26.160 | 26.200 | 26.200 | 4,647,432 |
| 2025-06-16 | 27.000 | 27.580 | 26.480 | 27.100 | 27.100 | 7,697,590 |
| 2025-06-13 | 27.220 | 27.490 | 26.650 | 27.130 | 27.130 | 7,739,767 |
| 2025-06-12 | 26.550 | 27.460 | 26.040 | 27.220 | 27.220 | 7,889,144 |
| 2025-06-11 | 26.520 | 26.940 | 26.310 | 26.770 | 26.770 | 5,202,147 |
| 2025-06-10 | 26.400 | 26.950 | 26.050 | 26.520 | 26.520 | 4,327,662 |
| 2025-06-09 | 26.480 | 26.720 | 26.070 | 26.300 | 26.300 | 3,571,254 |
| 2025-06-06 | 26.090 | 26.350 | 25.870 | 26.160 | 26.160 | 2,503,675 |
| 2025-06-05 | 26.640 | 26.640 | 25.910 | 26.070 | 26.070 | 4,386,580 |
| 2025-06-04 | 26.580 | 26.950 | 26.010 | 26.580 | 26.580 | 6,839,480 |
| 2025-06-03 | 25.710 | 26.550 | 25.360 | 26.270 | 26.270 | 6,240,561 |
| 2025-05-30 | 25.420 | 26.100 | 25.250 | 25.810 | 25.810 | 5,188,253 |
| 2025-05-29 | 25.570 | 25.720 | 25.210 | 25.420 | 25.420 | 4,909,237 |
| 2025-05-28 | 25.410 | 26.400 | 25.210 | 25.630 | 25.630 | 6,575,316 |
| 2025-05-27 | 26.300 | 26.300 | 25.220 | 25.240 | 25.240 | 6,498,869 |
| 2025-05-26 | 25.980 | 26.660 | 25.840 | 26.300 | 26.300 | 8,092,430 |
| 2025-05-23 | 26.260 | 26.470 | 25.520 | 25.790 | 25.790 | 4,124,303 |
| 2025-05-22 | 26.170 | 26.440 | 25.950 | 26.100 | 26.100 | 2,531,519 |
| 2025-05-21 | 26.860 | 27.020 | 25.800 | 26.190 | 26.190 | 5,824,316 |
| 2025-05-20 | 26.800 | 27.120 | 26.540 | 26.730 | 26.730 | 3,302,359 |
| 2025-05-19 | 27.000 | 27.370 | 26.000 | 26.830 | 26.830 | 7,721,896 |
| 2025-05-16 | 26.190 | 27.440 | 26.040 | 26.940 | 26.940 | 8,048,547 |
| 2025-05-15 | 26.320 | 26.460 | 25.920 | 26.190 | 26.190 | 3,709,199 |
| 2025-05-14 | 26.580 | 26.750 | 26.070 | 26.500 | 26.500 | 4,880,145 |
| 2025-05-13 | 26.400 | 27.830 | 26.400 | 26.610 | 26.610 | 11,721,470 |
| 2025-05-12 | 25.850 | 26.750 | 25.700 | 26.330 | 26.330 | 5,950,479 |
| 2025-05-09 | 26.650 | 26.670 | 25.700 | 25.880 | 25.880 | 5,079,330 |
| 2025-05-08 | 26.300 | 26.800 | 25.620 | 26.670 | 26.670 | 7,070,567 |
| 2025-05-07 | 25.610 | 26.940 | 25.600 | 26.430 | 26.430 | 9,858,998 |
| 2025-05-06 | 24.750 | 25.790 | 24.750 | 25.390 | 25.390 | 5,569,170 |
| 2025-04-30 | 24.800 | 25.090 | 24.310 | 24.550 | 24.550 | 3,633,771 |
| 2025-04-29 | 25.300 | 25.550 | 24.800 | 24.830 | 24.830 | 3,866,563 |
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.