Zhangjiagang Guangda Special Material Co Ltd historical data

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

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
2026-09-21	14.290	14.370	14.060	14.320	14.320	2,988,065
2026-09-18	14.100	14.310	14.080	14.120	14.120	2,394,073
2026-09-17	13.960	14.140	13.820	14.040	14.040	2,331,537
2026-09-16	14.190	14.230	13.660	14.080	14.080	2,715,288
2026-09-15	13.820	14.070	13.600	14.010	14.010	2,226,765
2026-09-14	13.680	13.860	13.490	13.840	13.840	1,810,608
2026-09-11	13.850	13.860	13.400	13.660	13.660	3,555,549
2026-09-10	13.950	14.000	13.710	13.890	13.890	1,815,897
2026-09-09	14.120	14.230	13.880	13.930	13.930	2,240,665
2026-09-08	14.130	14.270	13.930	14.240	14.240	2,816,933
2026-09-07	14.000	14.100	13.820	14.050	14.050	2,045,543
2026-09-04	14.020	14.200	13.890	13.960	13.960	2,283,496
2026-09-03	14.290	14.290	13.910	14.000	14.000	2,391,280
2026-09-02	14.060	14.200	13.730	14.190	14.190	2,949,553
2026-09-01	14.220	14.280	14.070	14.120	14.120	2,057,105
2026-08-31	13.980	14.250	13.940	14.210	14.210	2,210,560
2026-08-28	14.140	14.270	13.950	14.090	14.090	2,435,646
2026-08-27	14.150	14.200	13.980	14.080	14.080	2,119,443
2026-08-26	13.790	14.270	13.770	14.150	14.150	4,556,816
2026-08-25	13.120	13.840	12.700	13.730	13.730	5,325,152
2026-08-24	13.950	13.990	13.430	13.540	13.540	2,589,777
2026-08-21	13.750	13.910	13.510	13.880	13.880	2,581,943
2026-08-20	13.580	13.800	13.500	13.750	13.750	3,336,556
2026-08-19	14.210	14.210	13.500	13.520	13.520	4,574,185
2026-08-18	14.590	14.620	14.150	14.210	14.210	3,928,363
2026-08-17	14.460	14.590	14.280	14.510	14.510	4,660,386
2026-08-14	14.500	14.510	14.270	14.440	14.440	2,633,418
2026-08-13	14.770	14.870	14.420	14.420	14.420	4,941,651
2026-08-12	14.640	14.730	14.500	14.710	14.710	3,002,362
2026-08-11	14.750	14.750	14.490	14.540	14.540	3,522,240
2026-08-10	14.700	14.760	14.480	14.720	14.720	3,859,284
2026-08-07	14.650	14.760	14.460	14.660	14.660	4,086,105
2026-08-06	14.890	14.910	14.460	14.690	14.690	4,347,905
2026-08-05	14.710	15.000	14.600	14.910	14.910	6,094,211
2026-08-04	14.700	14.820	14.480	14.780	14.780	5,027,258
2026-08-03	14.200	14.970	14.200	14.780	14.780	7,127,445
2026-07-31	13.990	14.240	13.900	14.200	14.200	4,273,655
2026-07-30	13.800	14.140	13.660	13.810	13.810	3,790,239
2026-07-29	13.550	13.940	13.430	13.850	13.850	3,548,765
2026-07-28	13.600	13.950	13.440	13.630	13.630	3,438,165
2026-07-27	13.440	13.670	13.220	13.650	13.650	3,297,971
2026-07-24	13.530	13.630	13.270	13.390	13.390	3,549,609
2026-07-23	13.230	13.630	13.080	13.580	13.580	4,017,669

Page 1 of 1 · 60 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.