Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.380	22.730	22.150	22.250	21.845	14,263,712
2026-04-21	22.480	22.620	21.940	22.380	21.972	11,063,022
2026-04-20	22.500	22.650	21.950	22.570	22.159	19,052,017
2026-04-17	21.230	22.750	21.120	22.150	21.746	19,407,842
2026-04-16	21.300	21.420	21.100	21.360	20.971	5,886,732
2026-04-15	20.950	21.640	20.900	21.180	20.794	9,317,860
2026-04-14	20.700	20.790	20.470	20.790	20.411	5,689,900
2026-04-13	20.520	20.560	20.390	20.500	20.126	3,823,619
2026-04-10	20.600	20.890	20.540	20.610	20.234	4,722,100
2026-04-09	20.500	20.580	20.360	20.420	20.048	4,475,500
2026-04-08	20.250	20.730	20.210	20.680	20.303	7,010,560
2026-04-07	20.080	20.100	19.760	19.820	19.459	4,380,800
2026-04-03	20.070	20.220	19.900	20.030	19.665	3,576,360
2026-04-02	20.420	20.530	19.970	20.110	19.744	4,373,100
2026-04-01	20.590	20.680	20.400	20.510	20.136	6,451,932
2026-03-31	20.370	20.750	20.210	20.230	19.861	5,856,800
2026-03-30	20.140	20.570	20.120	20.290	19.920	7,682,285
2026-03-27	20.390	20.540	20.170	20.400	20.028	5,762,900
2026-03-26	20.440	20.520	19.960	20.100	19.734	5,436,298
2026-03-25	20.430	20.670	20.330	20.410	20.038	4,986,782
2026-03-24	20.180	20.280	19.790	20.230	19.861	6,704,399
2026-03-23	20.940	20.940	19.740	19.900	19.537	9,941,200
2026-03-20	21.650	21.880	21.190	21.200	20.814	5,266,160
2026-03-19	21.620	21.730	21.460	21.570	21.177	4,387,400
2026-03-18	21.610	21.950	21.450	21.860	21.462	5,364,280
2026-03-17	22.150	22.180	21.580	21.590	21.197	4,959,709
2026-03-16	22.190	22.190	21.850	22.070	21.668	4,371,276
2026-03-13	22.290	22.500	22.040	22.100	21.697	5,197,488
2026-03-12	22.690	22.760	22.210	22.310	21.903	4,094,700
2026-03-11	22.960	23.290	22.680	22.770	22.355	4,545,501
2026-03-10	22.650	23.090	22.610	22.910	22.493	5,735,300
2026-03-09	22.360	22.650	21.770	22.550	22.139	8,544,063
2026-03-06	22.300	22.880	22.280	22.630	22.218	4,626,791
2026-03-05	22.450	22.660	22.270	22.400	21.992	5,534,500
2026-03-04	22.000	22.460	21.960	22.070	21.668	6,303,818
2026-03-03	23.590	23.630	22.140	22.250	21.845	13,719,802
2026-03-02	23.670	24.050	23.400	23.450	23.023	9,065,876
2026-02-27	23.790	24.400	23.500	24.090	23.651	8,042,576
2026-02-26	23.360	24.110	23.080	23.900	23.464	12,595,601
2026-02-25	23.090	23.360	22.970	23.250	22.826	6,911,720
2026-02-24	23.290	23.360	23.070	23.080	22.659	5,221,200
2026-02-13	23.210	23.460	23.110	23.110	22.689	5,540,300
2026-02-12	23.270	23.360	23.030	23.310	22.885	6,556,660
2026-02-11	23.700	23.730	23.250	23.260	22.836	6,965,600
2026-02-10	23.980	24.110	23.430	23.580	23.150	7,916,299
2026-02-09	23.780	24.260	23.680	23.980	23.543	8,146,613
2026-02-06	24.000	24.300	23.450	23.460	23.032	9,080,941
2026-02-05	24.230	24.620	24.010	24.200	23.759	7,348,700
2026-02-04	24.390	24.880	24.160	24.460	24.014	9,250,000
2026-02-03	23.820	24.850	23.560	24.520	24.073	17,039,718
2026-02-02	23.720	23.920	23.060	23.060	22.640	9,409,294
2026-01-30	23.670	23.990	23.280	23.730	23.298	7,949,582
2026-01-29	23.620	24.300	23.500	23.750	23.317	9,665,520
2026-01-28	24.130	24.130	23.450	23.660	23.229	11,082,100
2026-01-27	24.410	24.640	23.990	24.190	23.749	10,233,294
2026-01-26	25.920	26.660	24.250	24.390	23.946	19,368,500
2026-01-23	24.600	25.490	24.320	25.110	24.652	21,197,400
2026-01-22	24.300	24.950	24.220	24.500	24.054	9,093,500
2026-01-21	23.770	24.580	23.700	24.290	23.847	10,445,660
2026-01-20	24.340	24.450	23.510	23.870	23.435	11,341,600

← NewerPage 3 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.