Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.010	9.020	8.640	8.660	8.660	8,079,106
2024-07-22	8.970	9.050	8.910	9.010	9.010	7,943,402
2024-07-19	8.690	9.010	8.630	8.960	8.960	9,640,806
2024-07-18	8.750	8.800	8.550	8.730	8.730	7,194,400
2024-07-17	8.890	8.920	8.750	8.800	8.800	5,231,606
2024-07-16	8.800	8.910	8.700	8.880	8.880	5,596,706
2024-07-15	8.890	8.920	8.730	8.780	8.780	5,015,800
2024-07-12	9.020	9.030	8.850	8.870	8.870	5,218,300
2024-07-11	8.890	9.020	8.870	8.950	8.950	9,399,000
2024-07-10	8.740	8.920	8.680	8.760	8.760	9,554,700
2024-07-09	8.390	8.980	8.380	8.900	8.900	16,158,200
2024-07-08	8.630	8.700	8.390	8.420	8.420	7,235,500
2024-07-05	8.630	8.630	8.630	8.630	8.630	0
2024-07-04	8.840	8.900	8.590	8.630	8.630	7,845,026
2024-07-03	8.800	8.920	8.730	8.840	8.840	7,439,985
2024-07-02	8.900	8.920	8.760	8.800	8.800	8,109,701
2024-07-01	9.060	9.110	8.700	8.900	8.900	11,018,314
2024-06-28	8.840	9.080	8.800	8.900	8.900	7,733,045
2024-06-27	9.100	9.170	8.870	8.870	8.870	7,533,616
2024-06-26	8.700	9.150	8.580	9.130	9.130	10,772,625
2024-06-25	8.960	8.960	8.600	8.680	8.680	11,489,360
2024-06-24	9.370	9.390	8.800	8.920	8.920	12,219,149
2024-06-21	9.500	9.500	9.310	9.400	9.400	7,412,686
2024-06-20	9.650	9.810	9.490	9.540	9.540	13,382,538
2024-06-19	9.770	9.850	9.610	9.680	9.680	9,139,165
2024-06-18	9.880	9.880	9.660	9.780	9.780	10,932,602
2024-06-17	9.660	9.830	9.600	9.780	9.780	10,243,949
2024-06-14	9.730	9.750	9.590	9.710	9.710	10,839,500
2024-06-13	9.690	9.850	9.650	9.790	9.790	17,328,317
2024-06-12	9.660	9.830	9.610	9.700	9.700	15,984,115
2024-06-11	9.090	9.840	8.960	9.670	9.670	25,101,940
2024-06-07	9.060	9.240	8.970	9.110	9.110	7,928,649
2024-06-06	9.240	9.370	8.990	9.030	9.030	10,763,141
2024-06-05	9.350	9.510	9.300	9.300	9.300	6,265,900
2024-06-04	9.490	9.490	9.240	9.380	9.380	8,538,865
2024-06-03	9.660	9.690	9.390	9.490	9.490	8,745,828
2024-05-31	9.700	9.710	9.610	9.630	9.630	8,397,580
2024-05-30	9.480	9.710	9.400	9.650	9.650	11,700,945
2024-05-29	9.450	9.600	9.420	9.520	9.520	8,433,900
2024-05-28	9.410	9.640	9.360	9.450	9.450	11,584,040
2024-05-27	9.370	9.430	9.120	9.410	9.410	9,290,170
2024-05-24	9.480	9.520	9.260	9.270	9.270	9,941,546
2024-05-23	9.720	9.730	9.450	9.490	9.490	9,904,006
2024-05-22	9.660	9.760	9.650	9.750	9.750	5,573,600
2024-05-21	9.810	9.850	9.670	9.700	9.700	7,696,000
2024-05-20	9.680	9.890	9.660	9.850	9.850	11,758,112
2024-05-17	9.560	9.700	9.470	9.690	9.690	10,081,500
2024-05-16	9.600	9.650	9.510	9.530	9.530	6,503,135
2024-05-15	9.630	9.670	9.490	9.540	9.540	8,132,932
2024-05-14	9.660	9.780	9.590	9.620	9.620	8,278,461
2024-05-13	9.780	9.780	9.560	9.600	9.600	12,170,987
2024-05-10	10.050	10.090	9.790	9.850	9.850	14,224,761
2024-05-09	9.760	10.080	9.750	10.050	10.050	15,621,380
2024-05-08	9.910	9.910	9.720	9.750	9.750	11,826,321
2024-05-07	9.870	9.950	9.760	9.920	9.920	13,346,436
2024-05-06	9.660	10.050	9.660	9.870	9.870	33,672,133
2024-04-30	10.210	10.260	9.620	9.620	9.620	44,445,991
2024-04-29	10.410	10.720	10.400	10.690	10.690	13,695,087
2024-04-26	9.970	10.390	9.950	10.350	10.350	14,726,316
2024-04-25	9.960	10.160	9.790	9.990	9.990	10,026,224

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0960 CNY
2022-07-05	0.0850 CNY
2021-06-24	0.1190 CNY
2020-06-12	0.0160 CNY
2019-05-21	0.0059 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.