Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.510	18.900	18.300	18.810	18.164	12,510,781
2025-01-20	18.610	18.820	18.310	18.510	17.874	14,514,946
2025-01-17	18.310	18.900	18.260	18.450	17.816	22,896,178
2025-01-16	18.650	18.820	18.180	18.410	17.778	36,884,196
2025-01-15	17.780	17.850	17.370	17.850	17.237	17,791,476
2025-01-14	15.510	16.240	15.460	16.230	15.673	5,594,510
2025-01-13	15.250	15.580	15.250	15.510	14.977	3,346,849
2025-01-10	15.700	16.040	15.560	15.580	15.045	4,283,525
2025-01-09	15.530	16.020	15.530	15.940	15.151	4,961,146
2025-01-08	15.930	16.000	15.370	15.730	14.951	5,094,646
2025-01-07	15.410	16.060	15.410	16.010	15.218	6,322,327
2025-01-06	15.490	15.670	15.300	15.410	14.647	4,204,500
2025-01-03	15.900	16.030	15.450	15.480	14.714	4,801,880
2025-01-02	16.400	16.490	15.700	15.830	15.047	5,918,700
2024-12-31	17.080	17.150	16.400	16.400	15.588	5,584,560
2024-12-30	17.070	17.330	16.910	17.130	16.282	4,096,820
2024-12-27	17.210	17.360	17.050	17.150	16.301	4,862,120
2024-12-26	16.870	17.150	16.870	17.140	16.292	3,557,706
2024-12-25	17.040	17.070	16.710	16.860	16.026	3,014,451
2024-12-24	16.910	17.100	16.830	17.050	16.206	3,622,220
2024-12-23	17.350	17.430	16.770	16.840	16.007	5,361,560
2024-12-20	17.040	17.460	17.040	17.340	16.482	5,160,446
2024-12-19	16.870	17.170	16.810	17.160	16.311	3,653,991
2024-12-18	16.980	17.130	16.920	17.040	16.197	3,958,319
2024-12-17	16.970	17.080	16.770	16.890	16.054	5,344,460
2024-12-16	17.140	17.340	16.950	17.050	16.206	5,876,400
2024-12-13	17.340	17.420	17.090	17.150	16.301	5,012,720
2024-12-12	17.590	17.590	17.130	17.440	16.577	5,480,000
2024-12-11	17.260	17.680	17.170	17.520	16.653	6,060,440
2024-12-10	17.600	17.600	17.190	17.240	16.387	6,763,260
2024-12-09	17.000	17.390	16.780	17.040	16.197	7,043,779
2024-12-06	17.220	17.250	16.880	17.070	16.225	5,498,460
2024-12-05	16.790	17.230	16.750	17.220	16.368	5,528,100
2024-12-04	17.120	17.120	16.810	16.870	16.035	5,397,860
2024-12-03	16.940	17.070	16.770	16.920	16.083	4,599,401
2024-12-02	16.770	17.070	16.680	16.910	16.073	5,603,435
2024-11-29	16.460	16.950	16.270	16.700	15.873	5,918,095
2024-11-28	16.800	16.960	16.440	16.470	15.655	6,553,755
2024-11-27	16.500	16.830	16.230	16.800	15.969	7,293,020
2024-11-26	17.100	17.130	16.450	16.530	15.712	7,149,060
2024-11-25	16.960	17.170	16.750	17.120	16.273	6,208,674
2024-11-22	17.480	17.550	16.840	16.870	16.035	6,680,900
2024-11-21	17.320	17.600	17.270	17.460	16.596	5,221,840
2024-11-20	17.190	17.460	17.110	17.330	16.472	5,621,160
2024-11-19	17.100	17.270	16.820	17.260	16.406	6,563,285
2024-11-18	17.310	17.400	16.700	16.880	16.045	9,087,567
2024-11-15	17.590	17.920	17.290	17.330	16.472	9,419,873
2024-11-14	17.580	18.090	17.500	17.560	16.691	12,923,100
2024-11-13	17.490	17.800	17.310	17.700	16.824	9,745,500
2024-11-12	17.820	17.900	17.350	17.530	16.662	10,572,844
2024-11-11	17.470	17.850	17.370	17.790	16.909	13,464,226
2024-11-08	17.310	17.730	17.310	17.500	16.634	15,215,364
2024-11-07	17.210	17.360	17.010	17.290	16.434	11,538,651
2024-11-06	17.610	17.800	17.230	17.400	16.539	16,307,286
2024-11-05	17.200	17.420	17.090	17.360	16.501	12,626,925
2024-11-04	16.780	17.200	16.750	17.200	16.349	9,097,346
2024-11-01	17.400	17.660	16.790	16.860	16.026	15,590,130
2024-10-31	17.260	17.580	17.150	17.430	16.567	16,783,877
2024-10-30	17.330	17.590	17.100	17.280	16.425	13,647,980
2024-10-29	17.940	18.180	17.200	17.450	16.586	28,402,793

← NewerPage 8 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.