Zhangjiagang Guangda Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.770 | 13.930 | 13.510 | 13.510 | 13.510 | 2,175,132 |
| 2026-10-21 | 14.360 | 14.360 | 13.710 | 13.770 | 13.770 | 4,158,644 |
| 2026-10-20 | 14.010 | 14.440 | 14.010 | 14.220 | 14.220 | 2,855,238 |
| 2026-10-19 | 14.400 | 14.560 | 13.980 | 14.100 | 14.100 | 4,276,630 |
| 2026-10-16 | 14.600 | 14.750 | 14.150 | 14.420 | 14.420 | 4,893,676 |
| 2026-10-15 | 14.100 | 14.830 | 13.870 | 14.370 | 14.370 | 5,858,087 |
| 2026-10-14 | 14.010 | 14.480 | 13.910 | 14.300 | 14.300 | 4,196,237 |
| 2026-10-13 | 14.000 | 14.200 | 13.630 | 14.030 | 14.030 | 4,019,959 |
| 2026-10-12 | 14.280 | 14.590 | 14.070 | 14.140 | 14.140 | 3,597,475 |
| 2026-10-09 | 14.090 | 14.310 | 13.870 | 14.230 | 14.230 | 3,674,344 |
| 2026-10-08 | 14.380 | 14.620 | 14.080 | 14.160 | 14.160 | 3,717,749 |
| 2026-09-30 | 14.240 | 14.350 | 14.030 | 14.110 | 14.110 | 2,826,635 |
| 2026-09-29 | 14.380 | 14.390 | 14.090 | 14.170 | 14.170 | 2,159,502 |
| 2026-09-28 | 14.350 | 14.350 | 14.060 | 14.220 | 14.220 | 2,920,543 |
| 2026-09-24 | 14.530 | 14.790 | 14.330 | 14.350 | 14.350 | 4,349,520 |
| 2026-09-23 | 14.280 | 14.930 | 14.050 | 14.720 | 14.720 | 6,218,082 |
| 2026-09-22 | 14.320 | 14.450 | 14.250 | 14.260 | 14.260 | 2,014,474 |
Page 1 of 1 · 17 trading days
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.