Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.300	17.960	17.120	17.850	16.967	21,966,735
2024-10-25	16.780	17.350	16.700	17.110	16.263	22,269,609
2024-10-24	16.560	16.570	16.210	16.310	15.503	10,399,640
2024-10-23	16.000	16.840	16.000	16.620	15.797	23,023,910
2024-10-22	16.390	16.550	15.850	16.150	15.351	24,706,288
2024-10-21	17.070	17.090	16.330	16.790	15.959	37,125,011
2024-10-18	15.000	15.750	14.980	15.540	14.771	15,689,079
2024-10-17	15.180	15.350	15.000	15.000	14.258	10,289,789
2024-10-16	14.800	15.230	14.750	14.990	14.248	7,162,481
2024-10-15	15.180	15.540	14.990	15.000	14.258	10,529,753
2024-10-14	14.730	15.310	14.600	15.270	14.514	10,772,760
2024-10-11	15.600	15.600	14.570	14.780	14.048	13,646,735
2024-10-10	15.640	16.000	15.200	15.600	14.828	18,040,540
2024-10-09	16.130	16.500	15.430	15.510	14.742	30,794,248
2024-10-08	16.580	16.580	15.120	16.120	15.322	26,784,663
2024-09-30	14.470	15.160	14.160	15.070	14.324	23,819,545
2024-09-27	13.380	14.170	13.360	13.830	13.146	16,783,989
2024-09-26	12.920	13.220	12.770	13.210	12.556	9,215,867
2024-09-25	12.780	13.120	12.780	12.900	12.262	9,829,700
2024-09-24	12.540	12.830	12.380	12.780	12.147	9,319,600
2024-09-23	12.360	12.600	12.360	12.520	11.900	4,602,200
2024-09-20	12.670	12.670	12.340	12.460	11.843	4,910,800
2024-09-19	12.410	12.680	12.310	12.670	12.043	7,194,329
2024-09-18	12.180	12.290	12.000	12.290	11.682	4,348,201
2024-09-13	12.500	12.530	12.180	12.180	11.577	5,189,200
2024-09-12	12.490	12.700	12.430	12.450	11.834	5,191,225
2024-09-11	12.500	12.580	12.390	12.500	11.881	4,133,307
2024-09-10	12.540	12.580	12.270	12.520	11.900	5,875,140
2024-09-09	12.540	12.660	12.400	12.470	11.853	5,640,001
2024-09-06	13.130	13.130	12.590	12.620	11.995	11,024,745
2024-09-05	13.150	13.330	13.010	13.120	12.471	9,337,200
2024-09-04	13.060	13.380	12.920	13.250	12.594	11,222,434
2024-09-03	13.060	13.280	12.960	13.160	12.509	9,853,810
2024-09-02	13.400	13.620	13.030	13.060	12.414	16,961,089
2024-08-30	13.010	13.770	12.910	13.540	12.870	24,614,736
2024-08-29	12.900	13.260	12.750	13.140	12.490	19,601,972
2024-08-28	12.940	13.090	12.550	12.950	12.309	13,771,664
2024-08-27	13.070	13.280	12.890	13.060	12.414	13,532,113
2024-08-26	13.050	13.250	12.730	13.200	12.547	27,623,799
2024-08-23	12.060	13.080	12.060	13.080	12.433	24,175,728
2024-08-22	12.050	12.190	11.850	11.890	11.302	4,901,600
2024-08-21	11.860	12.240	11.800	12.100	11.501	7,007,746
2024-08-20	12.280	12.340	11.800	11.860	11.273	9,307,486
2024-08-19	12.210	12.590	12.210	12.500	11.881	11,628,600
2024-08-16	12.040	12.170	11.900	12.000	11.406	4,841,840
2024-08-15	12.090	12.230	11.900	12.010	11.416	3,576,200
2024-08-14	12.280	12.300	12.030	12.030	11.435	2,693,600
2024-08-13	12.080	12.220	12.010	12.200	11.596	2,855,279
2024-08-12	12.170	12.280	12.030	12.100	11.501	4,017,300
2024-08-09	12.410	12.520	12.120	12.150	11.549	3,724,600
2024-08-08	12.390	12.540	12.220	12.350	11.739	3,380,412
2024-08-07	12.580	12.590	12.380	12.430	11.815	3,650,012
2024-08-06	12.350	12.600	12.320	12.580	11.957	4,852,676
2024-08-05	12.370	12.650	12.200	12.230	11.625	6,287,800
2024-08-02	12.550	12.820	12.480	12.490	11.872	5,792,200
2024-08-01	12.660	12.790	12.590	12.710	12.081	7,020,600
2024-07-31	12.180	12.600	12.010	12.590	11.967	7,961,000
2024-07-30	12.070	12.180	11.920	12.090	11.492	3,371,993
2024-07-29	12.020	12.230	11.860	12.100	11.501	4,118,764
2024-07-26	11.720	12.050	11.720	12.020	11.425	4,598,400

← NewerPage 9 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.