Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.960	10.160	9.790	9.990	9.990	10,026,224
2024-04-24	9.900	10.080	9.890	9.970	9.970	12,160,874
2024-04-23	10.110	10.250	9.850	9.890	9.890	13,235,090
2024-04-22	10.050	10.360	10.010	10.110	10.110	12,668,757
2024-04-19	10.360	10.520	10.200	10.270	10.270	14,870,400
2024-04-18	10.680	10.680	10.390	10.480	10.480	14,421,709
2024-04-17	10.500	10.840	10.500	10.710	10.710	14,364,608
2024-04-16	10.880	10.930	10.360	10.380	10.380	16,554,150
2024-04-15	11.240	11.240	10.710	10.920	10.920	17,761,862
2024-04-12	11.170	11.250	10.880	10.970	10.970	19,359,673
2024-04-11	11.020	11.680	10.850	11.240	11.240	25,617,023
2024-04-10	11.380	11.600	10.930	11.040	11.040	17,610,482
2024-04-09	11.000	11.390	10.940	11.380	11.380	13,925,980
2024-04-08	11.350	11.360	10.970	10.980	10.980	12,799,060
2024-04-03	11.330	11.470	11.220	11.380	11.380	12,116,439
2024-04-02	11.400	11.430	11.190	11.320	11.320	7,861,998
2024-04-01	11.110	11.400	11.080	11.360	11.360	7,857,847
2024-03-29	11.030	11.110	10.870	11.110	11.110	3,073,201
2024-03-28	10.710	11.090	10.660	10.970	10.970	6,720,425
2024-03-27	11.120	11.180	10.680	10.690	10.690	7,709,900
2024-03-26	11.100	11.270	10.970	11.140	11.140	7,566,642
2024-03-25	11.480	11.500	11.140	11.170	11.170	9,500,734
2024-03-22	11.600	11.640	11.390	11.450	11.450	8,349,008
2024-03-21	11.630	11.730	11.460	11.590	11.590	9,351,700
2024-03-20	11.470	11.640	11.400	11.630	11.630	10,104,391
2024-03-19	11.430	11.570	11.360	11.450	11.450	11,103,100
2024-03-18	11.260	11.450	11.230	11.440	11.440	12,541,392
2024-03-15	11.070	11.310	10.950	11.310	11.310	13,006,702
2024-03-14	11.130	11.190	10.880	10.980	10.980	8,542,478
2024-03-13	11.100	11.210	11.060	11.130	11.130	9,473,713
2024-03-12	11.080	11.180	10.980	11.070	11.070	8,611,605
2024-03-11	10.920	11.080	10.900	11.060	11.060	8,445,073
2024-03-08	10.850	10.950	10.760	10.890	10.890	6,878,701
2024-03-07	10.970	11.100	10.800	10.800	10.800	11,054,750
2024-03-06	10.820	11.000	10.650	10.850	10.850	8,347,415
2024-03-05	11.070	11.100	10.770	10.820	10.820	12,647,535
2024-03-04	11.080	11.150	10.850	10.990	10.990	12,786,645
2024-03-01	11.170	11.230	10.880	11.060	11.060	16,242,280
2024-02-29	10.400	10.950	10.370	10.950	10.950	13,850,440
2024-02-28	10.920	11.100	10.400	10.400	10.400	16,508,892
2024-02-27	10.510	10.900	10.370	10.900	10.900	11,862,853
2024-02-26	10.510	10.700	10.410	10.510	10.510	10,974,256
2024-02-23	10.260	10.450	10.170	10.430	10.430	11,799,907
2024-02-22	10.110	10.260	10.060	10.240	10.240	8,509,160
2024-02-21	9.990	10.430	9.930	10.100	10.100	12,526,862
2024-02-20	10.000	10.060	9.870	10.020	10.020	10,064,522
2024-02-19	10.030	10.130	9.850	10.030	10.030	16,542,784
2024-02-08	10.100	10.210	9.820	10.000	10.000	24,756,261
2024-02-07	8.930	9.810	8.890	9.810	9.810	15,025,715
2024-02-06	8.280	8.960	8.070	8.920	8.920	15,562,560
2024-02-05	8.960	8.960	8.070	8.320	8.320	17,603,596
2024-02-02	9.400	9.640	8.600	8.970	8.970	14,696,778
2024-02-01	9.500	9.750	9.340	9.440	9.440	8,711,237
2024-01-31	10.100	10.190	9.600	9.600	9.600	9,537,745
2024-01-30	10.500	10.550	10.150	10.150	10.150	5,363,695
2024-01-29	10.910	10.930	10.550	10.550	10.550	6,640,200
2024-01-26	10.830	10.940	10.790	10.810	10.810	6,718,200
2024-01-25	10.420	10.840	10.340	10.830	10.830	9,176,677
2024-01-24	10.350	10.450	9.950	10.420	10.420	8,114,734
2024-01-23	10.270	10.350	10.040	10.280	10.280	7,198,659

← NewerPage 11 of 21 · 1,213 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.