Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.230	20.400	19.610	20.130	19.763	13,376,722
2025-10-22	21.010	21.380	20.110	20.350	19.979	16,396,640
2025-10-21	20.390	20.800	20.330	20.550	20.176	10,231,594
2025-10-20	20.760	20.860	20.250	20.390	20.018	11,040,550
2025-10-17	21.050	21.200	20.530	20.580	20.205	12,755,779
2025-10-16	20.880	21.720	20.670	20.900	20.519	24,150,832
2025-10-15	19.010	20.970	18.870	20.970	20.588	25,690,285
2025-10-14	19.360	19.380	19.000	19.060	18.713	8,716,634
2025-10-13	18.760	19.330	18.650	19.210	18.860	7,807,568
2025-10-10	19.120	19.340	18.940	19.220	18.870	9,610,507
2025-10-09	18.750	19.210	18.750	19.120	18.772	10,399,828
2025-09-30	18.500	19.000	18.420	18.730	18.389	7,361,657
2025-09-29	18.660	18.780	18.330	18.470	18.133	6,486,920
2025-09-26	18.700	19.090	18.530	18.670	18.330	8,031,998
2025-09-25	19.000	19.050	18.740	18.840	18.349	6,307,824
2025-09-24	18.420	19.100	18.390	19.010	18.515	11,265,800
2025-09-23	18.510	18.690	18.020	18.420	17.940	7,794,600
2025-09-22	18.800	18.900	18.370	18.650	18.164	7,173,630
2025-09-19	18.660	18.910	18.510	18.760	18.272	8,554,100
2025-09-18	18.480	19.200	18.430	18.630	18.145	14,803,234
2025-09-17	18.680	18.810	18.390	18.500	18.018	10,800,058
2025-09-16	18.780	18.900	18.460	18.680	18.194	7,702,565
2025-09-15	18.830	19.060	18.730	18.760	18.272	11,348,400
2025-09-12	18.760	19.010	18.580	18.640	18.155	12,661,521
2025-09-11	18.600	18.730	18.380	18.710	18.223	9,972,288
2025-09-10	18.820	18.990	18.530	18.660	18.174	7,404,002
2025-09-09	19.200	19.350	18.740	18.800	18.310	8,600,702
2025-09-08	19.750	19.800	19.030	19.190	18.690	18,583,697
2025-09-05	19.500	19.730	19.320	19.650	19.138	7,560,644
2025-09-04	19.980	20.120	19.110	19.410	18.905	8,615,694
2025-09-03	20.580	20.580	19.970	20.050	19.528	6,185,060
2025-09-02	21.010	21.090	20.220	20.430	19.898	8,114,300
2025-09-01	21.540	21.540	20.620	21.000	20.453	12,657,200
2025-08-29	21.750	21.820	21.200	21.280	20.726	8,873,264
2025-08-28	21.120	21.750	20.840	21.750	21.184	12,300,700
2025-08-27	22.100	22.120	21.150	21.160	20.609	10,685,871
2025-08-26	21.410	22.490	21.350	22.160	21.583	14,683,839
2025-08-25	21.920	22.070	21.050	21.470	20.911	14,617,420
2025-08-22	21.810	22.000	21.310	21.920	21.349	13,443,008
2025-08-21	21.830	22.200	21.550	21.960	21.388	12,592,533
2025-08-20	21.330	22.290	21.120	21.810	21.242	13,357,336
2025-08-19	21.680	21.750	21.150	21.220	20.667	9,412,505
2025-08-18	21.310	21.840	20.800	21.510	20.950	18,263,780
2025-08-15	21.100	21.600	20.900	21.310	20.755	15,884,994
2025-08-14	21.340	22.000	21.140	21.160	20.609	23,041,205
2025-08-13	20.220	21.450	19.810	21.330	20.775	30,366,199
2025-08-12	18.920	20.500	18.850	20.210	19.684	41,887,217
2025-08-11	17.250	18.910	17.250	18.860	18.369	27,802,363
2025-08-08	17.430	17.470	17.220	17.250	16.801	4,715,791
2025-08-07	17.420	17.720	17.270	17.430	16.976	6,680,900
2025-08-06	17.280	17.560	17.230	17.490	17.035	6,886,096
2025-08-05	17.300	17.330	17.200	17.290	16.840	5,258,685
2025-08-04	17.340	17.410	17.210	17.340	16.888	3,630,620
2025-08-01	17.150	17.420	17.130	17.330	16.879	4,638,041
2025-07-31	17.400	17.440	17.100	17.140	16.694	6,749,678
2025-07-30	17.460	17.610	17.230	17.400	16.947	7,291,958
2025-07-29	17.410	17.500	17.300	17.440	16.986	4,248,122
2025-07-28	17.370	17.570	17.310	17.470	17.015	6,269,973
2025-07-25	17.480	17.520	17.320	17.370	16.918	5,346,721
2025-07-24	17.300	17.510	17.230	17.440	16.986	6,529,862

← NewerPage 5 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.