Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.470	16.720	16.310	16.690	16.690	3,452,941
2026-10-19	16.040	16.640	15.980	16.500	16.500	3,756,870
2026-10-16	16.020	16.460	15.860	16.140	16.140	4,926,730
2026-10-15	16.000	16.070	15.610	15.800	15.800	4,601,200
2026-10-14	16.800	16.800	16.090	16.210	16.210	5,993,460
2026-10-13	17.000	17.040	16.420	16.790	16.790	5,950,060
2026-10-12	17.270	17.890	17.080	17.190	17.190	6,009,150
2026-10-09	17.080	17.300	16.600	17.240	17.240	6,537,272
2026-10-08	17.510	17.640	17.060	17.080	17.080	4,373,260
2026-09-30	17.700	17.750	17.490	17.560	17.560	3,624,330
2026-09-29	17.920	18.040	17.580	17.650	17.650	5,588,920
2026-09-28	18.200	18.440	17.860	18.010	18.010	9,473,400
2026-09-24	17.480	18.400	17.410	18.110	18.110	11,050,814
2026-09-23	17.070	17.650	17.020	17.560	17.560	5,225,470
2026-09-22	17.150	17.330	17.020	17.070	17.070	3,054,370
2026-09-21	17.120	17.270	17.100	17.200	17.050	3,121,537
2026-09-18	17.050	17.250	17.040	17.120	16.971	2,383,832
2026-09-17	17.040	17.240	16.920	16.970	16.822	2,518,513
2026-09-16	17.010	17.130	16.820	17.090	16.941	2,940,900
2026-09-15	16.890	17.250	16.870	16.970	16.822	3,968,250
2026-09-14	16.900	17.050	16.800	16.940	16.792	3,005,100
2026-09-11	16.950	17.020	16.610	16.950	16.802	4,397,100
2026-09-10	17.400	17.400	17.050	17.050	16.901	3,357,800
2026-09-09	17.440	17.570	17.300	17.400	17.248	2,972,350
2026-09-08	17.520	17.600	17.350	17.440	17.288	2,908,600
2026-09-07	17.770	17.770	17.450	17.490	17.338	4,103,000
2026-09-04	17.500	18.060	17.350	17.670	17.516	7,075,460
2026-09-03	17.380	17.490	17.190	17.360	17.209	2,619,400
2026-09-02	17.550	17.600	17.240	17.330	17.179	2,673,050
2026-09-01	17.740	17.860	17.580	17.620	17.466	3,219,260
2026-08-31	17.170	17.840	17.110	17.740	17.585	6,168,900
2026-08-28	17.260	17.530	17.170	17.210	17.060	3,005,900
2026-08-27	17.150	17.390	17.010	17.350	17.199	3,404,400
2026-08-26	17.070	17.330	17.050	17.120	16.971	3,022,950
2026-08-25	17.060	17.300	16.970	17.150	17.000	3,705,700
2026-08-24	17.310	17.380	16.980	17.150	17.000	4,085,810
2026-08-21	17.440	17.480	17.060	17.230	17.080	3,611,400
2026-08-20	17.320	17.700	17.270	17.510	17.357	3,575,900
2026-08-19	17.650	17.760	17.120	17.180	17.030	5,347,500
2026-08-18	18.000	18.000	17.630	17.730	17.575	4,436,200
2026-08-17	17.530	18.010	17.410	18.010	17.853	6,257,652
2026-08-14	17.760	17.760	17.410	17.530	17.377	3,153,350
2026-08-13	17.660	17.900	17.510	17.570	17.417	4,108,580
2026-08-12	17.260	17.850	17.250	17.660	17.506	5,426,880
2026-08-11	17.510	17.600	17.230	17.300	17.149	4,073,300
2026-08-10	17.300	17.830	17.140	17.660	17.506	6,625,250
2026-08-07	17.360	17.360	17.050	17.250	17.100	4,833,650
2026-08-06	17.650	17.970	17.310	17.390	17.238	7,374,086
2026-08-05	17.460	17.520	17.300	17.390	17.238	3,842,700
2026-08-04	17.300	17.410	17.230	17.350	17.199	3,782,666
2026-08-03	16.990	17.380	16.940	17.330	17.179	3,566,580
2026-07-31	16.940	17.250	16.900	16.990	16.842	5,587,700
2026-07-30	16.680	17.010	16.560	16.770	16.624	4,379,800
2026-07-29	16.210	16.820	16.150	16.730	16.584	5,008,044
2026-07-28	16.320	16.440	16.150	16.230	16.089	3,331,900
2026-07-27	15.830	16.460	15.830	16.380	16.237	4,548,152
2026-07-24	16.160	16.360	15.900	15.960	15.821	5,237,751
2026-07-23	16.140	16.340	16.000	16.300	16.158	6,320,213
2026-07-22	16.680	16.840	16.150	16.200	16.059	6,504,506
2026-07-21	16.500	16.960	16.430	16.840	16.693	6,934,400

Page 1 of 1 · 60 trading days

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.