Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.000	18.040	17.230	17.300	16.850	13,554,964
2025-07-22	18.000	18.070	17.800	17.890	17.424	4,633,298
2025-07-21	18.100	18.100	17.940	18.010	17.541	4,053,663
2025-07-18	18.000	18.140	17.980	18.100	17.629	5,701,273
2025-07-17	17.600	18.050	17.580	17.990	17.522	7,688,567
2025-07-16	17.690	17.790	17.570	17.610	17.151	3,648,000
2025-07-15	17.720	17.850	17.530	17.680	17.220	4,608,198
2025-07-14	17.960	18.030	17.710	17.780	17.317	6,108,022
2025-07-11	18.000	18.220	17.810	17.940	17.473	6,729,914
2025-07-10	18.150	18.340	17.830	17.910	17.444	10,600,635
2025-07-09	18.100	19.070	17.800	18.530	18.047	10,715,235
2025-07-08	17.480	18.280	17.480	18.060	17.590	10,391,485
2025-07-07	17.390	17.590	17.230	17.500	17.044	3,617,200
2025-07-04	17.480	17.650	17.350	17.430	16.976	3,958,199
2025-07-03	17.460	17.520	17.360	17.470	17.015	2,928,300
2025-07-02	17.600	17.640	17.310	17.460	17.005	4,851,614
2025-07-01	17.460	17.950	17.460	17.660	17.200	8,896,175
2025-06-30	17.180	17.800	17.060	17.590	17.132	9,539,320
2025-06-27	17.170	17.240	17.100	17.150	16.703	4,476,661
2025-06-26	17.360	17.450	17.150	17.170	16.723	5,445,200
2025-06-25	17.380	17.480	17.030	17.370	16.918	9,784,560
2025-06-24	17.200	17.500	17.100	17.330	16.879	8,342,792
2025-06-23	16.680	17.290	16.670	17.200	16.752	9,962,618
2025-06-20	17.000	17.120	16.650	16.670	16.236	8,280,900
2025-06-19	16.590	17.200	16.590	16.970	16.528	12,055,600
2025-06-18	16.420	16.880	16.310	16.680	16.246	9,621,090
2025-06-17	16.390	16.470	16.280	16.440	16.012	3,926,800
2025-06-16	16.410	16.530	16.300	16.360	15.934	5,411,060
2025-06-13	16.560	16.840	16.400	16.560	16.129	8,015,344
2025-06-12	16.590	16.690	16.470	16.550	16.119	3,614,604
2025-06-11	16.400	16.670	16.380	16.570	16.139	4,862,960
2025-06-10	16.480	16.590	16.200	16.430	16.002	5,839,860
2025-06-09	16.540	16.570	16.370	16.480	16.051	4,580,660
2025-06-06	16.450	16.540	16.400	16.490	16.061	3,539,889
2025-06-05	16.580	16.610	16.390	16.450	16.022	8,329,760
2025-06-04	16.700	16.760	16.560	16.620	16.187	4,617,182
2025-06-03	16.850	16.940	16.610	16.670	16.236	4,623,684
2025-05-30	17.030	17.030	16.860	16.860	16.421	3,649,084
2025-05-29	16.840	17.210	16.790	17.070	16.626	6,020,378
2025-05-28	16.660	16.880	16.660	16.830	16.392	4,172,940
2025-05-27	16.690	16.790	16.580	16.650	16.216	2,904,200
2025-05-26	16.670	16.910	16.580	16.790	16.353	4,075,719
2025-05-23	16.810	16.880	16.630	16.630	16.197	4,618,500
2025-05-22	17.010	17.080	16.810	16.820	16.382	3,816,300
2025-05-21	17.250	17.270	17.010	17.090	16.645	3,653,180
2025-05-20	16.900	17.310	16.800	17.250	16.801	7,389,960
2025-05-19	17.100	17.200	16.800	16.900	16.460	6,689,354
2025-05-16	16.940	17.280	16.880	17.080	16.635	5,148,514
2025-05-15	17.480	17.590	16.920	16.930	16.489	9,744,319
2025-05-14	17.520	17.640	17.380	17.570	17.112	6,385,182
2025-05-13	18.000	18.030	17.550	17.580	17.122	7,871,954
2025-05-12	17.970	18.160	17.720	17.880	17.414	11,556,245
2025-05-09	17.950	18.330	17.580	18.130	17.658	11,879,007
2025-05-08	17.620	18.140	17.510	18.030	17.561	10,416,170
2025-05-07	17.810	18.000	17.480	17.690	17.229	10,320,500
2025-05-06	17.500	17.670	17.280	17.600	17.142	10,635,200
2025-04-30	17.530	17.600	17.290	17.360	16.908	7,788,323
2025-04-29	17.440	17.600	17.230	17.540	17.083	7,234,633
2025-04-28	18.230	18.520	17.500	17.580	16.976	16,304,068
2025-04-25	19.390	19.490	18.270	18.390	17.758	26,013,222

← NewerPage 6 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.