Zhangjiagang Guangda Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.200	13.380	13.030	13.150	13.150	2,781,437
2024-10-29	13.800	13.870	13.220	13.280	13.280	5,665,281
2024-10-28	13.590	13.930	13.430	13.910	13.910	6,649,847
2024-10-25	13.080	13.530	13.080	13.420	13.420	3,613,314
2024-10-24	13.590	13.610	13.020	13.080	13.080	4,376,389
2024-10-23	13.510	13.820	13.400	13.550	13.550	6,374,851
2024-10-22	13.300	13.680	13.140	13.510	13.510	4,521,431
2024-10-21	13.150	13.840	12.970	13.300	13.300	6,676,145
2024-10-18	12.510	13.240	12.480	13.100	13.100	4,582,152
2024-10-17	12.660	12.820	12.540	12.600	12.600	2,446,802
2024-10-16	12.620	12.800	12.470	12.630	12.630	3,037,523
2024-10-15	12.910	13.230	12.720	12.730	12.730	3,641,737
2024-10-14	13.060	13.060	12.590	12.960	12.960	5,118,788
2024-10-11	13.530	13.580	12.520	12.690	12.690	6,459,059
2024-10-10	13.600	14.010	13.380	13.410	13.410	6,060,359
2024-10-09	14.150	14.320	13.000	13.570	13.570	12,641,450
2024-10-08	15.200	15.200	13.500	15.010	15.010	16,257,944
2024-09-30	11.490	12.770	11.400	12.690	12.690	12,605,046
2024-09-27	10.290	10.790	10.240	10.740	10.740	3,638,486
2024-09-26	9.800	10.180	9.800	10.170	10.170	4,533,527
2024-09-25	9.780	10.020	9.750	9.800	9.800	4,325,052
2024-09-24	9.170	9.670	9.140	9.640	9.640	4,395,252
2024-09-23	9.150	9.170	9.080	9.130	9.130	980,593
2024-09-20	9.270	9.340	9.110	9.140	9.140	1,378,175
2024-09-19	9.090	9.330	9.090	9.250	9.250	1,731,877
2024-09-18	9.310	9.500	8.960	9.150	9.150	2,328,233
2024-09-13	9.270	9.340	9.160	9.210	9.210	1,401,373
2024-09-12	9.250	9.440	9.180	9.260	9.260	1,192,496
2024-09-11	9.300	9.460	9.240	9.320	9.320	1,522,609
2024-09-10	9.220	9.330	9.080	9.300	9.300	1,666,874
2024-09-09	9.310	9.310	9.080	9.190	9.190	1,991,247
2024-09-06	9.500	9.500	9.170	9.170	9.170	2,386,804
2024-09-05	9.300	9.500	9.300	9.440	9.440	1,942,591
2024-09-04	9.380	9.590	9.320	9.370	9.370	2,071,431
2024-09-03	9.650	9.650	9.370	9.400	9.400	3,242,799
2024-09-02	9.350	9.760	9.270	9.390	9.390	6,360,114
2024-08-30	8.890	9.190	8.870	9.080	9.080	1,823,726
2024-08-29	8.750	8.960	8.670	8.930	8.930	2,261,982
2024-08-28	8.530	8.820	8.500	8.760	8.760	1,870,446
2024-08-27	8.750	8.760	8.520	8.570	8.570	1,039,274
2024-08-26	8.620	8.820	8.600	8.750	8.750	1,657,769
2024-08-23	8.630	8.630	8.490	8.550	8.550	1,606,531
2024-08-22	8.800	8.950	8.590	8.640	8.640	2,186,391
2024-08-21	8.740	8.820	8.710	8.770	8.770	1,402,989
2024-08-20	9.130	9.180	8.740	8.800	8.800	2,555,347
2024-08-19	9.100	9.170	9.030	9.070	9.070	1,190,810
2024-08-16	9.120	9.230	9.060	9.140	9.140	2,287,299
2024-08-15	8.930	9.100	8.870	9.080	9.080	1,965,415
2024-08-14	9.030	9.070	8.870	8.980	8.980	2,222,430
2024-08-13	9.130	9.150	8.890	9.020	9.020	2,254,397
2024-08-12	9.290	9.290	9.070	9.080	9.080	1,536,659
2024-08-09	9.320	9.470	9.210	9.210	9.210	2,257,973
2024-08-08	9.260	9.390	9.130	9.320	9.320	2,078,319
2024-08-07	9.340	9.420	9.180	9.330	9.330	1,920,578
2024-08-06	9.180	9.330	9.140	9.280	9.280	2,575,717
2024-08-05	9.320	9.530	9.110	9.110	9.110	2,235,694
2024-08-02	9.520	9.670	9.390	9.410	9.410	1,936,799
2024-08-01	9.640	9.710	9.550	9.640	9.640	1,784,975
2024-07-31	9.320	9.640	9.270	9.640	9.640	3,377,962
2024-07-30	9.270	9.370	9.150	9.320	9.320	1,825,704

← NewerPage 9 of 21 · 1,212 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.