Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.560	24.810	24.190	24.240	23.798	13,125,440
2026-01-16	23.780	25.080	23.660	24.630	24.181	20,238,740
2026-01-15	23.790	23.880	23.530	23.680	23.248	10,133,260
2026-01-14	24.310	25.070	23.680	23.920	23.484	24,592,598
2026-01-13	24.260	25.260	23.390	24.500	24.054	32,388,775
2026-01-12	24.550	24.830	23.830	24.270	23.828	28,930,660
2026-01-09	24.270	24.580	23.410	23.800	23.366	29,961,210
2026-01-08	23.080	23.980	22.890	23.800	23.366	18,345,660
2026-01-07	23.050	23.410	22.860	23.120	22.699	16,347,040
2026-01-06	22.330	24.000	22.160	23.590	23.160	25,968,060
2026-01-05	22.200	22.430	21.860	22.310	21.903	13,364,500
2025-12-31	21.900	22.360	21.450	22.010	21.609	13,213,100
2025-12-30	22.540	22.610	21.830	21.970	21.570	21,314,239
2025-12-29	22.480	22.590	21.880	22.210	21.805	13,241,740
2025-12-26	22.000	22.180	21.670	21.980	21.579	9,688,708
2025-12-25	21.350	22.300	21.270	22.130	21.727	17,699,700
2025-12-24	20.800	21.380	20.600	21.340	20.951	11,389,425
2025-12-23	21.200	21.300	20.750	20.870	20.490	8,536,000
2025-12-22	21.360	21.560	21.170	21.260	20.873	9,359,360
2025-12-19	21.240	21.810	21.080	21.180	20.794	11,537,900
2025-12-18	20.980	21.640	20.810	21.320	20.931	13,890,500
2025-12-17	21.900	22.020	20.680	21.100	20.716	17,250,522
2025-12-16	22.240	22.290	21.310	21.910	21.511	18,770,098
2025-12-15	22.500	22.880	22.130	22.200	21.795	12,253,120
2025-12-12	22.380	22.830	22.120	22.590	22.178	16,418,000
2025-12-11	23.530	24.270	22.250	22.400	21.992	31,274,020
2025-12-10	22.820	23.660	22.680	23.500	23.072	25,896,897
2025-12-09	21.770	24.100	21.650	23.280	22.856	33,853,189
2025-12-08	21.800	22.480	21.800	21.920	21.521	20,912,499
2025-12-05	20.860	21.360	20.800	21.300	20.912	11,210,101
2025-12-04	21.000	21.280	20.660	20.960	20.578	10,065,415
2025-12-03	20.810	21.270	20.710	20.950	20.568	7,882,515
2025-12-02	20.930	21.110	20.780	20.890	20.509	6,947,970
2025-12-01	20.580	21.130	20.440	20.990	20.608	12,544,583
2025-11-28	20.330	20.930	20.200	20.550	20.176	7,787,041
2025-11-27	20.200	20.520	20.100	20.340	19.969	5,752,980
2025-11-26	20.660	20.950	20.110	20.190	19.822	10,964,501
2025-11-25	20.390	21.080	20.100	20.750	20.372	13,192,800
2025-11-24	19.290	20.220	19.290	20.080	19.714	7,863,461
2025-11-21	19.750	19.970	19.270	19.300	18.948	5,362,194
2025-11-20	19.790	20.190	19.670	19.900	19.537	5,534,300
2025-11-19	19.920	20.140	19.690	19.780	19.420	4,068,400
2025-11-18	20.090	20.180	19.810	19.990	19.626	5,357,000
2025-11-17	20.200	20.320	20.080	20.150	19.783	4,286,100
2025-11-14	20.560	20.780	20.260	20.300	19.930	6,262,240
2025-11-13	20.800	21.100	20.500	20.640	20.264	7,113,600
2025-11-12	20.150	20.950	20.000	20.830	20.450	13,219,854
2025-11-11	20.770	21.010	20.160	20.220	19.852	9,639,342
2025-11-10	20.690	20.830	20.360	20.740	20.362	7,218,100
2025-11-07	20.610	20.870	20.560	20.630	20.254	5,826,880
2025-11-06	20.370	21.000	20.310	20.770	20.392	10,164,797
2025-11-05	20.270	20.560	19.800	20.440	20.068	11,983,774
2025-11-04	21.090	21.180	20.400	20.510	20.136	12,147,237
2025-11-03	21.100	21.300	20.710	21.250	20.863	12,771,680
2025-10-31	20.880	21.140	20.620	20.950	20.568	10,842,602
2025-10-30	21.030	21.680	20.810	20.890	20.509	20,609,100
2025-10-29	20.660	21.160	20.530	21.010	20.627	11,977,130
2025-10-28	20.850	20.980	20.560	20.750	20.372	10,563,960
2025-10-27	20.990	20.990	20.620	20.810	20.431	11,340,080
2025-10-24	20.350	20.920	20.200	20.770	20.392	16,399,022

← NewerPage 4 of 5 · 243 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.