Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.860	16.520	15.710	15.760	14.816	39,966,470
2024-04-25	15.730	16.200	15.400	16.070	15.107	32,946,767
2024-04-24	14.640	15.610	14.550	15.580	14.646	23,686,059
2024-04-23	14.710	15.100	14.620	14.670	13.791	12,542,255
2024-04-22	15.110	15.260	14.510	14.800	13.913	22,450,856
2024-04-19	15.470	15.930	15.200	15.610	14.675	30,762,189
2024-04-18	14.600	15.720	14.510	15.480	14.552	33,819,045
2024-04-17	13.710	14.750	13.710	14.630	13.753	20,608,942
2024-04-16	14.100	14.350	13.410	13.490	12.682	17,370,941
2024-04-15	14.250	14.820	13.960	14.340	13.481	15,899,017
2024-04-12	14.700	15.070	14.300	14.470	13.603	17,274,375
2024-04-11	15.260	15.520	14.820	15.020	14.120	24,350,386
2024-04-10	15.110	16.260	14.700	16.040	15.079	36,251,469
2024-04-09	15.970	16.320	15.410	15.520	14.590	28,053,451
2024-04-08	15.970	16.740	15.610	15.970	15.013	34,782,550
2024-04-03	16.010	16.250	15.400	15.760	14.816	28,989,399
2024-04-02	16.810	17.140	16.120	16.310	15.333	46,467,257
2024-04-01	15.270	16.930	15.170	16.930	15.915	43,660,112
2024-03-29	15.000	15.900	14.800	15.390	14.468	30,428,928
2024-03-28	14.100	14.850	14.070	14.850	13.960	19,947,887
2024-03-27	14.270	14.300	13.490	13.500	12.691	22,945,363
2024-03-26	14.330	14.700	14.110	14.520	13.650	20,699,493
2024-03-25	15.150	15.900	14.480	14.500	13.631	33,312,558
2024-03-22	15.580	15.820	14.880	15.200	14.289	30,416,738
2024-03-21	15.130	16.160	14.750	15.780	14.834	45,445,776
2024-03-20	14.070	15.320	14.050	14.920	14.026	34,683,572
2024-03-19	14.700	14.740	13.980	14.000	13.161	31,316,764
2024-03-18	13.450	14.650	13.380	14.650	13.772	24,103,482
2024-03-15	12.830	13.540	12.790	13.320	12.522	17,488,687
2024-03-14	12.970	13.380	12.490	12.680	11.920	13,329,400
2024-03-13	13.100	13.620	12.780	12.970	12.193	17,809,922
2024-03-12	12.410	12.820	12.370	12.720	11.958	5,122,480
2024-03-11	12.130	12.400	12.080	12.390	11.648	5,186,987
2024-03-08	12.050	12.220	11.980	12.190	11.460	3,284,800
2024-03-07	12.200	12.360	12.030	12.060	11.337	3,343,600
2024-03-06	12.280	12.380	12.090	12.200	11.469	4,779,288
2024-03-05	12.350	12.500	12.250	12.280	11.544	3,562,400
2024-03-04	12.590	12.590	12.230	12.430	11.685	4,103,203
2024-03-01	12.570	12.630	12.340	12.590	11.836	4,833,597
2024-02-29	11.960	12.470	11.910	12.460	11.713	4,829,920
2024-02-28	12.640	12.950	12.010	12.010	11.290	6,788,315
2024-02-27	12.320	12.650	12.250	12.640	11.883	3,880,949
2024-02-26	12.160	12.560	12.100	12.400	11.657	5,090,860
2024-02-23	12.000	12.250	11.790	12.160	11.431	6,313,325
2024-02-22	11.810	11.990	11.730	11.970	11.253	4,077,574
2024-02-21	11.470	12.200	11.380	11.800	11.093	7,894,227
2024-02-20	11.520	11.630	11.350	11.500	10.811	4,540,017
2024-02-19	11.750	11.860	11.350	11.580	10.886	8,076,808
2024-02-08	11.160	11.930	11.010	11.700	10.999	8,652,114
2024-02-07	10.760	11.340	10.650	10.980	10.322	8,952,263
2024-02-06	9.770	10.830	9.480	10.710	10.068	8,890,001
2024-02-05	10.530	10.640	9.660	9.980	9.382	8,814,116
2024-02-02	11.300	11.350	10.250	10.650	10.012	5,761,055
2024-02-01	11.300	11.440	10.940	11.230	10.557	4,452,160
2024-01-31	11.840	11.960	11.310	11.330	10.651	4,250,391
2024-01-30	12.260	12.370	11.900	11.920	11.206	3,177,150
2024-01-29	12.470	12.620	12.200	12.250	11.516	3,160,860
2024-01-26	12.660	12.860	12.400	12.460	11.713	4,153,255
2024-01-25	12.090	12.760	12.000	12.730	11.967	5,155,686
2024-01-24	11.910	12.090	11.580	12.080	11.356	4,095,497

← NewerPage 11 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.