Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.320	20.530	19.950	20.300	19.603	7,203,600
2025-04-23	20.350	20.750	20.260	20.400	19.699	6,262,271
2025-04-22	20.250	20.700	19.930	20.400	19.699	8,258,131
2025-04-21	19.750	20.400	19.670	20.350	19.651	7,880,220
2025-04-18	19.800	20.050	19.560	19.750	19.072	4,523,300
2025-04-17	20.100	20.400	19.860	19.880	19.197	6,643,200
2025-04-16	20.290	20.450	19.910	20.220	19.525	6,553,900
2025-04-15	20.470	20.480	19.920	20.300	19.603	7,214,802
2025-04-14	20.840	21.000	20.360	20.500	19.796	10,321,662
2025-04-11	20.450	21.030	20.410	20.670	19.960	9,701,529
2025-04-10	21.200	21.300	20.600	20.710	19.999	16,547,535
2025-04-09	19.670	21.040	19.010	20.880	20.163	21,718,262
2025-04-08	19.480	20.300	19.130	19.970	19.284	20,852,157
2025-04-07	20.110	20.790	19.190	19.280	18.618	20,386,517
2025-04-03	21.200	21.590	21.030	21.320	20.588	14,223,278
2025-04-02	21.750	22.060	21.120	21.670	20.926	20,900,571
2025-04-01	21.020	22.670	20.770	22.190	21.428	28,567,969
2025-03-31	21.040	21.650	20.710	21.330	20.597	32,403,873
2025-03-28	19.230	21.220	19.120	20.630	19.921	30,176,696
2025-03-27	19.210	19.390	18.880	19.290	18.627	4,421,200
2025-03-26	19.110	19.450	19.090	19.220	18.560	4,579,200
2025-03-25	19.170	19.570	18.970	19.090	18.434	4,023,665
2025-03-24	19.080	19.370	18.810	19.190	18.531	5,145,660
2025-03-21	19.280	19.580	18.990	19.080	18.425	4,959,331
2025-03-20	19.700	19.750	19.350	19.450	18.782	4,666,400
2025-03-19	19.280	19.760	19.100	19.540	18.869	6,216,880
2025-03-18	19.010	19.460	18.970	19.270	18.608	4,099,500
2025-03-17	19.200	19.240	18.930	19.050	18.396	3,720,200
2025-03-14	18.940	19.230	18.830	19.110	18.454	5,131,460
2025-03-13	19.250	19.370	18.710	18.870	18.222	5,735,377
2025-03-12	19.520	19.630	19.340	19.360	18.695	3,833,060
2025-03-11	19.310	19.590	19.130	19.530	18.859	4,182,520
2025-03-10	19.570	19.870	19.450	19.500	18.830	5,662,646
2025-03-07	19.500	19.840	19.400	19.600	18.927	6,148,760
2025-03-06	19.540	19.680	19.390	19.520	18.849	6,181,381
2025-03-05	19.410	19.610	19.250	19.410	18.743	4,609,949
2025-03-04	19.660	20.090	19.340	19.440	18.772	9,310,361
2025-03-03	18.880	19.990	18.760	19.720	19.043	10,970,360
2025-02-28	19.760	19.790	18.740	18.850	18.203	8,191,885
2025-02-27	19.950	20.040	19.510	19.770	19.091	6,840,231
2025-02-26	20.370	20.520	19.850	19.990	19.303	10,208,566
2025-02-25	19.900	20.490	19.670	20.340	19.641	13,326,460
2025-02-24	19.200	20.100	19.110	19.970	19.284	14,534,948
2025-02-21	19.050	19.280	18.800	19.190	18.531	6,171,273
2025-02-20	18.680	19.050	18.550	18.990	18.338	6,293,960
2025-02-19	18.420	18.720	18.350	18.700	18.058	5,272,600
2025-02-18	18.710	18.850	18.340	18.410	17.778	6,114,625
2025-02-17	18.970	19.050	18.550	18.810	18.164	5,945,861
2025-02-14	18.760	19.030	18.700	18.970	18.318	5,728,848
2025-02-13	19.180	19.300	18.870	18.910	18.260	6,734,918
2025-02-12	18.930	19.290	18.860	19.150	18.492	7,474,800
2025-02-11	18.720	19.130	18.610	18.950	18.299	6,976,681
2025-02-10	18.830	18.970	18.680	18.810	18.164	6,728,922
2025-02-07	18.720	19.300	18.690	18.840	18.193	12,316,058
2025-02-06	18.290	18.790	18.220	18.720	18.077	8,726,999
2025-02-05	18.490	18.550	17.990	18.380	17.749	8,945,700
2025-01-27	18.640	18.780	18.360	18.360	17.729	6,476,681
2025-01-24	18.670	18.750	18.490	18.640	18.000	8,201,957
2025-01-23	19.130	19.200	18.570	18.690	18.048	11,332,116
2025-01-22	18.780	19.110	18.600	18.930	18.280	10,870,581

← NewerPage 7 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.