Zhangjiagang Guangda Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.390 | 19.490 | 18.310 | 18.640 | 18.640 | 4,955,485 |
| 2025-01-22 | 19.280 | 19.500 | 19.140 | 19.300 | 19.300 | 3,106,348 |
| 2025-01-21 | 18.780 | 19.310 | 18.650 | 19.280 | 19.280 | 3,574,180 |
| 2025-01-20 | 18.330 | 18.880 | 18.330 | 18.790 | 18.790 | 3,825,155 |
| 2025-01-17 | 18.690 | 18.880 | 18.120 | 18.580 | 18.580 | 3,984,494 |
| 2025-01-16 | 17.990 | 18.690 | 17.870 | 18.620 | 18.620 | 4,867,594 |
| 2025-01-15 | 18.000 | 18.230 | 17.660 | 18.020 | 18.020 | 3,760,401 |
| 2025-01-14 | 17.250 | 18.080 | 17.250 | 18.040 | 18.040 | 5,776,320 |
| 2025-01-13 | 16.170 | 17.370 | 16.000 | 17.220 | 17.220 | 6,483,268 |
| 2025-01-10 | 16.130 | 16.750 | 16.020 | 16.220 | 16.220 | 2,959,324 |
| 2025-01-09 | 16.040 | 16.510 | 16.000 | 16.250 | 16.250 | 1,393,225 |
| 2025-01-08 | 16.530 | 16.530 | 15.810 | 16.190 | 16.190 | 2,400,109 |
| 2025-01-07 | 16.180 | 16.840 | 15.960 | 16.550 | 16.550 | 3,706,002 |
| 2025-01-06 | 15.730 | 16.760 | 15.240 | 16.200 | 16.200 | 5,147,960 |
| 2025-01-03 | 15.980 | 16.880 | 15.670 | 15.850 | 15.850 | 5,043,277 |
| 2025-01-02 | 16.230 | 16.740 | 15.720 | 15.820 | 15.820 | 4,236,190 |
| 2024-12-31 | 15.980 | 16.080 | 15.200 | 15.350 | 15.350 | 2,679,899 |
| 2024-12-30 | 15.900 | 16.260 | 15.780 | 15.890 | 15.890 | 2,373,413 |
| 2024-12-27 | 16.360 | 16.590 | 15.950 | 15.950 | 15.950 | 4,597,684 |
| 2024-12-26 | 16.880 | 17.000 | 16.110 | 16.430 | 16.430 | 5,231,877 |
| 2024-12-25 | 18.060 | 18.060 | 17.000 | 17.220 | 17.220 | 4,706,698 |
| 2024-12-24 | 17.200 | 18.080 | 17.030 | 18.000 | 18.000 | 5,686,474 |
| 2024-12-23 | 17.700 | 17.700 | 16.700 | 17.450 | 17.450 | 7,270,122 |
| 2024-12-20 | 16.480 | 17.880 | 16.330 | 17.880 | 17.880 | 6,173,340 |
| 2024-12-19 | 16.420 | 16.690 | 16.300 | 16.520 | 16.520 | 5,338,904 |
| 2024-12-18 | 15.900 | 16.930 | 15.900 | 16.700 | 16.700 | 4,405,911 |
| 2024-12-17 | 16.580 | 16.580 | 15.990 | 16.060 | 16.060 | 5,248,994 |
| 2024-12-16 | 17.660 | 17.690 | 16.290 | 16.500 | 16.500 | 7,335,511 |
| 2024-12-13 | 17.750 | 17.910 | 17.310 | 17.430 | 17.430 | 2,891,272 |
| 2024-12-12 | 17.490 | 18.070 | 17.480 | 17.760 | 17.760 | 3,886,551 |
| 2024-12-11 | 17.510 | 17.660 | 17.310 | 17.540 | 17.540 | 3,365,240 |
| 2024-12-10 | 18.150 | 18.210 | 17.370 | 17.450 | 17.450 | 4,270,962 |
| 2024-12-09 | 17.430 | 17.740 | 17.340 | 17.460 | 17.460 | 3,843,828 |
| 2024-12-06 | 17.670 | 17.680 | 16.940 | 17.340 | 17.340 | 5,354,522 |
| 2024-12-05 | 17.940 | 17.990 | 17.400 | 17.570 | 17.570 | 5,330,598 |
| 2024-12-04 | 18.890 | 19.200 | 17.830 | 17.890 | 17.890 | 8,504,411 |
| 2024-12-03 | 19.110 | 19.590 | 18.890 | 18.960 | 18.960 | 6,798,514 |
| 2024-12-02 | 18.510 | 19.630 | 18.430 | 19.030 | 19.030 | 9,615,804 |
| 2024-11-29 | 19.080 | 19.360 | 18.360 | 18.360 | 18.360 | 12,223,303 |
| 2024-11-28 | 17.300 | 19.280 | 17.290 | 18.800 | 18.800 | 13,412,981 |
| 2024-11-27 | 17.500 | 17.650 | 16.760 | 17.300 | 17.300 | 7,310,215 |
| 2024-11-26 | 17.510 | 18.130 | 17.510 | 17.690 | 17.690 | 9,049,056 |
| 2024-11-25 | 17.520 | 18.060 | 16.930 | 17.430 | 17.430 | 12,525,600 |
| 2024-11-22 | 17.770 | 17.940 | 16.850 | 16.880 | 16.880 | 15,805,315 |
| 2024-11-21 | 16.040 | 18.880 | 15.980 | 18.110 | 18.110 | 26,251,076 |
| 2024-11-20 | 14.700 | 15.990 | 14.550 | 15.800 | 15.800 | 10,950,930 |
| 2024-11-19 | 13.900 | 14.700 | 13.800 | 14.700 | 14.700 | 5,510,419 |
| 2024-11-18 | 13.950 | 14.700 | 13.910 | 14.040 | 14.040 | 6,197,235 |
| 2024-11-15 | 14.050 | 14.240 | 13.740 | 13.770 | 13.770 | 3,375,230 |
| 2024-11-14 | 14.670 | 14.670 | 14.000 | 14.030 | 14.030 | 3,377,478 |
| 2024-11-13 | 14.710 | 14.980 | 14.370 | 14.660 | 14.660 | 3,875,789 |
| 2024-11-12 | 15.120 | 15.550 | 14.640 | 14.860 | 14.860 | 6,178,522 |
| 2024-11-11 | 14.160 | 15.190 | 14.100 | 15.050 | 15.050 | 7,182,336 |
| 2024-11-08 | 14.260 | 14.570 | 14.150 | 14.190 | 14.190 | 5,381,029 |
| 2024-11-07 | 13.830 | 14.320 | 13.830 | 14.230 | 14.230 | 5,146,167 |
| 2024-11-06 | 13.910 | 14.320 | 13.900 | 14.040 | 14.040 | 5,901,694 |
| 2024-11-05 | 13.570 | 14.020 | 13.520 | 13.910 | 13.910 | 4,832,281 |
| 2024-11-04 | 13.350 | 13.640 | 13.150 | 13.580 | 13.580 | 4,035,397 |
| 2024-11-01 | 13.880 | 13.950 | 13.220 | 13.320 | 13.320 | 4,221,178 |
| 2024-10-31 | 13.350 | 13.950 | 13.240 | 13.860 | 13.860 | 6,371,053 |
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.