Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.500	16.960	16.430	16.840	16.693	6,934,400
2026-07-20	16.600	16.890	16.010	16.560	16.416	6,667,499
2026-07-17	17.160	17.280	16.420	16.420	16.277	7,357,700
2026-07-16	17.080	17.490	17.020	17.290	17.139	5,483,980
2026-07-15	17.050	17.360	16.900	17.300	17.149	5,943,000
2026-07-14	17.270	17.420	16.670	17.050	16.901	8,929,900
2026-07-13	18.380	18.380	17.250	17.270	17.119	9,486,600
2026-07-10	18.020	18.880	17.750	18.470	18.309	12,380,500
2026-07-09	18.130	18.200	17.610	18.090	17.932	7,283,440
2026-07-08	18.430	18.530	17.860	18.170	18.012	7,490,760
2026-07-07	18.710	18.820	18.350	18.420	18.259	6,665,700
2026-07-06	19.090	19.150	18.720	18.750	18.587	7,496,940
2026-07-03	18.820	19.250	18.820	19.100	18.933	8,219,600
2026-07-02	19.000	19.550	18.820	18.820	18.656	12,209,200
2026-07-01	18.180	19.360	18.100	19.010	18.844	12,168,060
2026-06-30	17.920	18.240	17.650	18.050	17.893	6,803,844
2026-06-29	18.040	18.040	17.500	17.920	17.764	6,852,860
2026-06-26	18.330	18.390	17.890	18.050	17.893	7,737,400
2026-06-25	18.740	18.870	18.320	18.420	18.259	7,455,680
2026-06-24	18.630	18.960	18.300	18.730	18.567	8,872,300
2026-06-23	19.040	19.470	18.600	18.670	18.507	8,761,160
2026-06-22	19.500	19.670	18.560	19.120	18.953	13,109,240
2026-06-18	18.450	20.000	18.360	19.560	19.389	17,367,023
2026-06-17	18.150	18.630	18.050	18.480	18.319	7,295,500
2026-06-16	18.050	18.360	17.930	18.130	17.972	7,543,400
2026-06-15	17.560	18.130	17.560	18.100	17.942	10,837,800
2026-06-12	17.390	17.660	17.330	17.440	17.288	7,801,635
2026-06-11	17.440	17.600	17.110	17.220	17.070	6,715,600
2026-06-10	17.880	17.930	17.340	17.570	17.417	8,914,951
2026-06-09	18.260	18.260	17.830	18.060	17.903	7,065,713
2026-06-08	18.610	18.850	17.850	18.060	17.903	11,920,783
2026-06-05	19.730	19.730	18.660	19.040	18.874	15,501,109
2026-06-04	20.600	20.740	19.660	19.760	19.588	13,356,400
2026-06-03	20.520	21.290	20.300	20.800	20.619	11,196,152
2026-06-02	20.700	20.960	20.360	20.520	20.341	6,908,000
2026-06-01	20.510	21.220	20.380	20.860	20.480	10,010,473
2026-05-29	22.510	22.580	20.710	20.920	20.539	21,557,760
2026-05-28	21.670	21.890	20.980	21.560	21.167	12,403,380
2026-05-27	22.060	22.330	21.680	21.730	21.334	10,435,280
2026-05-26	22.330	22.460	21.500	22.170	21.766	13,515,100
2026-05-25	22.100	22.500	21.450	22.360	21.953	13,319,500
2026-05-22	21.630	22.080	21.410	22.050	21.648	10,779,825
2026-05-21	22.040	22.600	21.440	21.470	21.079	16,352,885
2026-05-20	22.300	22.340	21.860	21.930	21.530	9,586,418
2026-05-19	22.150	22.530	21.460	22.440	22.031	15,169,605
2026-05-18	21.630	22.150	21.340	22.120	21.717	11,662,460
2026-05-15	22.490	22.650	21.620	21.870	21.471	14,570,217
2026-05-14	22.640	23.190	22.300	22.350	21.943	20,740,688
2026-05-13	21.810	22.360	21.460	22.240	21.835	13,922,720
2026-05-12	22.500	22.550	21.800	21.900	21.501	13,463,117
2026-05-11	22.600	22.850	22.130	22.430	22.021	20,679,969
2026-05-08	22.280	22.450	21.940	22.300	21.894	19,822,313
2026-05-07	21.530	22.880	21.510	22.650	22.237	24,753,213
2026-05-06	21.370	21.600	21.310	21.420	21.030	12,529,040
2026-04-30	21.510	21.620	21.310	21.370	20.981	6,653,154
2026-04-29	21.390	21.670	21.350	21.510	21.118	6,914,800
2026-04-28	22.250	22.250	21.390	21.500	21.108	10,818,200
2026-04-27	21.900	22.250	21.760	22.040	21.638	10,736,473
2026-04-24	21.990	22.570	21.590	21.760	21.363	10,779,348
2026-04-23	22.220	22.380	21.650	21.700	21.305	13,054,147

← NewerPage 2 of 21 · 1,217 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.