Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.810	26.120	25.150	25.420	25.420	5,116,646
2025-04-25	25.760	26.140	25.550	25.680	25.680	4,100,131
2025-04-24	25.700	26.060	25.450	25.740	25.740	3,720,905
2025-04-23	25.210	26.130	24.950	26.000	26.000	6,977,406
2025-04-22	26.000	26.000	24.800	25.180	25.180	6,118,453
2025-04-21	24.410	25.580	23.920	25.540	25.540	8,183,411
2025-04-18	24.130	24.270	23.800	24.250	24.250	2,457,626
2025-04-17	24.460	24.680	24.010	24.220	24.220	3,292,255
2025-04-16	24.200	24.660	23.800	24.560	24.560	5,605,695
2025-04-15	24.870	24.870	24.000	24.520	24.520	4,112,663
2025-04-14	24.260	25.480	24.260	24.610	24.610	7,843,759
2025-04-11	23.800	24.450	23.550	23.990	23.990	6,892,834
2025-04-10	22.800	24.620	22.490	23.960	23.960	10,102,265
2025-04-09	21.370	22.400	19.850	22.100	22.100	8,382,632
2025-04-08	22.300	23.000	20.990	21.780	21.780	8,390,383
2025-04-07	23.000	23.880	21.260	22.150	22.150	9,655,974
2025-04-03	24.720	24.900	24.080	24.500	24.500	6,036,420
2025-04-02	25.100	25.100	24.200	24.730	24.730	7,129,655
2025-04-01	24.700	25.240	23.800	24.960	24.960	10,520,346
2025-03-31	25.000	25.000	23.880	24.640	24.640	12,639,011
2025-03-28	22.480	22.990	22.300	22.810	22.810	2,968,763
2025-03-27	22.400	22.820	21.880	22.570	22.570	3,509,356
2025-03-26	22.480	22.690	22.140	22.470	22.470	2,525,027
2025-03-25	22.260	22.840	22.070	22.360	22.360	4,909,043
2025-03-24	23.700	23.750	21.960	22.390	22.390	7,047,838
2025-03-21	23.600	24.500	23.300	23.700	23.700	6,285,460
2025-03-20	22.420	23.800	22.060	23.700	23.700	8,398,972
2025-03-19	22.250	22.500	21.700	22.350	22.350	4,176,622
2025-03-18	21.070	22.670	20.910	22.080	22.080	6,838,128
2025-03-17	20.800	21.390	20.750	21.130	21.130	2,159,104
2025-03-14	21.000	21.180	20.460	20.910	20.910	4,000,988
2025-03-13	21.430	21.550	20.710	21.090	21.090	3,540,039
2025-03-12	21.700	23.380	21.290	21.430	21.430	10,887,835
2025-03-11	20.700	21.070	20.340	20.760	20.760	3,555,283
2025-03-10	20.980	21.380	20.280	20.650	20.650	4,548,325
2025-03-07	20.190	20.870	19.780	20.820	20.820	6,176,885
2025-03-06	20.250	20.250	19.780	19.970	19.970	3,559,206
2025-03-05	20.180	20.490	19.610	20.200	20.200	3,962,635
2025-03-04	19.360	19.990	19.360	19.790	19.790	2,131,301
2025-03-03	19.520	19.790	19.310	19.530	19.530	4,266,171
2025-02-28	20.060	20.060	19.350	19.390	19.390	3,718,917
2025-02-27	20.070	20.310	19.780	20.050	20.050	4,622,756
2025-02-26	19.650	20.310	19.400	20.030	20.030	6,184,131
2025-02-25	18.400	20.350	18.320	19.550	19.550	8,036,802
2025-02-24	18.270	19.040	18.270	18.520	18.520	3,604,147
2025-02-21	17.540	18.480	17.420	18.130	18.130	3,231,674
2025-02-20	17.450	17.750	17.360	17.540	17.540	1,685,909
2025-02-19	16.910	17.650	16.850	17.410	17.410	2,373,182
2025-02-18	18.000	18.230	17.240	17.370	17.370	2,732,078
2025-02-17	18.440	18.580	17.940	18.090	18.090	3,746,827
2025-02-14	18.400	18.870	18.310	18.560	18.560	2,134,406
2025-02-13	18.550	18.760	18.220	18.460	18.460	2,494,699
2025-02-12	18.080	18.630	17.780	18.470	18.470	3,515,772
2025-02-11	18.200	18.390	17.980	18.350	18.350	2,591,729
2025-02-10	18.200	18.370	17.510	18.200	18.200	5,172,018
2025-02-07	17.920	18.500	17.900	18.330	18.330	4,271,319
2025-02-06	17.740	18.100	17.740	17.940	17.940	3,098,009
2025-02-05	18.360	18.490	17.710	17.850	17.850	3,320,946
2025-01-27	18.900	18.900	18.200	18.200	18.200	2,002,943
2025-01-24	18.500	18.770	18.250	18.650	18.650	3,542,348

← NewerPage 7 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.