Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.430	11.930	11.330	11.780	11.197	5,504,600
2024-07-24	11.840	11.890	11.420	11.450	10.883	5,877,240
2024-07-23	12.140	12.210	11.830	11.830	11.245	4,142,177
2024-07-22	12.110	12.230	11.990	12.140	11.539	3,397,700
2024-07-19	12.220	12.280	12.030	12.110	11.511	4,713,100
2024-07-18	12.250	12.300	12.020	12.230	11.625	5,448,900
2024-07-17	12.700	12.770	12.400	12.400	11.786	4,213,000
2024-07-16	12.570	12.700	12.450	12.700	12.071	4,742,100
2024-07-15	12.720	12.800	12.600	12.650	12.024	4,181,400
2024-07-12	12.790	12.990	12.740	12.870	12.233	5,499,598
2024-07-11	13.110	13.170	12.840	12.880	12.243	9,272,223
2024-07-10	12.520	13.120	12.420	12.950	12.309	12,188,283
2024-07-09	12.010	12.560	11.910	12.550	11.929	11,493,123
2024-07-08	12.280	12.430	11.960	12.190	11.587	9,499,013
2024-07-05	11.800	12.000	11.670	11.880	11.292	3,073,000
2024-07-04	12.040	12.150	11.730	11.780	11.197	3,743,500
2024-07-03	12.240	12.340	12.080	12.090	11.492	3,435,200
2024-07-02	12.100	12.470	12.100	12.280	11.672	7,115,360
2024-07-01	11.950	12.200	11.800	12.180	11.577	6,796,960
2024-06-28	11.660	12.050	11.630	11.800	11.216	5,837,064
2024-06-27	12.070	12.130	11.640	11.650	11.073	5,058,618
2024-06-26	11.830	12.120	11.700	12.090	11.492	5,092,594
2024-06-25	11.910	12.030	11.730	11.830	11.245	3,763,180
2024-06-24	12.220	12.240	11.840	11.860	11.273	5,347,360
2024-06-21	12.250	12.490	12.090	12.330	11.720	4,745,180
2024-06-20	12.990	13.000	12.200	12.250	11.644	10,795,982
2024-06-19	13.170	13.290	13.020	13.030	12.385	5,339,806
2024-06-18	12.820	13.200	12.800	13.190	12.537	5,843,300
2024-06-17	12.800	12.970	12.720	12.860	12.224	3,292,300
2024-06-14	13.100	13.100	12.750	12.880	12.243	4,689,023
2024-06-13	13.100	13.170	12.990	13.030	12.385	4,023,600
2024-06-12	12.820	13.230	12.820	13.110	12.461	5,067,411
2024-06-11	12.750	12.980	12.600	12.910	12.271	5,348,088
2024-06-07	12.710	12.930	12.590	12.900	12.262	5,969,640
2024-06-06	13.060	13.220	12.590	12.660	12.033	12,074,605
2024-06-05	13.330	13.660	13.200	13.210	12.556	6,858,400
2024-06-04	13.300	13.510	13.130	13.350	12.689	6,118,494
2024-06-03	13.500	13.670	13.210	13.300	12.642	6,376,800
2024-05-31	13.430	13.670	13.310	13.460	12.794	7,639,600
2024-05-30	13.100	13.440	13.010	13.280	12.623	7,415,100
2024-05-29	13.200	13.340	13.000	13.070	12.423	8,613,081
2024-05-28	13.550	13.560	13.230	13.250	12.594	6,199,300
2024-05-27	13.590	13.700	13.320	13.670	12.851	7,186,215
2024-05-24	13.900	13.980	13.550	13.600	12.785	11,461,400
2024-05-23	14.660	14.750	14.220	14.260	13.405	12,775,167
2024-05-22	14.290	14.350	14.110	14.230	13.377	6,578,600
2024-05-21	14.550	14.550	14.250	14.280	13.424	9,200,700
2024-05-20	14.890	14.900	14.510	14.730	13.847	11,635,442
2024-05-17	14.510	14.950	14.210	14.810	13.923	17,595,467
2024-05-16	14.430	14.830	14.310	14.360	13.500	11,589,300
2024-05-15	14.210	14.720	14.040	14.450	13.584	10,666,518
2024-05-14	14.320	14.520	14.170	14.420	13.556	8,571,059
2024-05-13	14.850	14.850	14.130	14.320	13.462	17,268,457
2024-05-10	15.640	15.690	14.880	15.000	14.101	17,693,000
2024-05-09	15.450	15.930	15.390	15.620	14.684	16,205,000
2024-05-08	15.800	15.950	15.430	15.530	14.599	18,330,907
2024-05-07	15.230	16.500	15.230	15.900	14.947	32,789,820
2024-05-06	14.810	15.440	14.760	15.040	14.139	20,058,392
2024-04-30	15.600	15.750	14.580	14.640	13.763	26,394,402
2024-04-29	15.500	15.880	15.230	15.690	14.750	27,558,638

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1500 CNY
2026-06-02	0.2000 CNY
2025-09-26	0.1500 CNY
2025-04-29	0.1500 CNY
2025-01-10	0.2500 CNY
2024-05-28	0.1500 CNY
2023-05-23	0.1500 CNY
2022-05-13	0.1500 CNY
2020-04-27	0.1920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.