Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.800	10.860	10.100	10.200	10.200	7,716,668
2024-01-19	10.900	10.990	10.810	10.860	10.860	4,268,841
2024-01-18	10.950	11.050	10.550	10.970	10.970	8,562,803
2024-01-17	11.280	11.320	10.980	10.990	10.990	5,039,931
2024-01-16	11.370	11.390	11.170	11.310	11.310	5,213,001
2024-01-15	11.390	11.490	11.270	11.370	11.370	4,114,800
2024-01-12	11.490	11.560	11.400	11.410	11.410	3,957,900
2024-01-11	11.300	11.570	11.290	11.520	11.520	5,645,500
2024-01-10	11.400	11.530	11.200	11.320	11.320	5,344,000
2024-01-09	11.460	11.550	11.340	11.390	11.390	6,828,100
2024-01-08	11.830	11.840	11.400	11.410	11.410	7,148,692
2024-01-05	12.070	12.170	11.770	11.870	11.870	8,769,800
2024-01-04	12.200	12.240	12.000	12.100	12.100	4,697,246
2024-01-03	12.330	12.370	12.130	12.260	12.260	5,211,265
2024-01-02	12.410	12.450	12.310	12.340	12.340	5,458,957
2023-12-29	12.270	12.410	12.200	12.390	12.390	7,361,360
2023-12-28	12.030	12.330	11.910	12.270	12.270	6,215,301
2023-12-27	11.890	12.030	11.860	12.020	12.020	3,733,100
2023-12-26	12.160	12.160	11.860	11.880	11.880	4,661,612
2023-12-25	12.050	12.180	12.030	12.150	12.150	4,407,865
2023-12-22	12.200	12.210	12.010	12.090	12.090	5,306,838
2023-12-21	12.000	12.150	11.860	12.110	12.110	5,619,335
2023-12-20	12.240	12.290	12.040	12.080	12.080	4,613,769
2023-12-19	12.200	12.290	12.130	12.230	12.230	4,788,804
2023-12-18	12.420	12.440	12.180	12.260	12.260	6,896,857
2023-12-15	12.620	12.680	12.430	12.490	12.490	5,397,630
2023-12-14	12.780	12.810	12.610	12.660	12.660	4,099,400
2023-12-13	12.800	12.840	12.670	12.690	12.690	4,700,600
2023-12-12	12.800	12.850	12.710	12.820	12.820	5,134,438
2023-12-11	12.510	12.810	12.470	12.800	12.800	8,109,167
2023-12-08	12.600	12.730	12.550	12.590	12.590	7,381,815
2023-12-07	12.690	12.760	12.590	12.630	12.630	6,068,147
2023-12-06	12.620	12.880	12.620	12.720	12.720	6,455,842
2023-12-05	13.140	13.140	12.680	12.690	12.690	7,149,400
2023-12-04	13.030	13.070	12.940	13.010	13.010	6,203,769
2023-12-01	12.980	13.070	12.740	13.030	13.030	6,563,900
2023-11-30	13.000	13.070	12.810	13.000	13.000	6,219,272
2023-11-29	13.010	13.170	13.000	13.080	13.080	6,535,982
2023-11-28	13.150	13.150	12.890	13.070	13.070	5,884,141
2023-11-27	12.820	13.110	12.820	13.070	13.070	9,548,289
2023-11-24	13.010	13.030	12.810	12.860	12.860	6,040,964
2023-11-23	12.880	13.080	12.860	13.070	13.070	6,001,314
2023-11-22	13.100	13.200	12.880	12.930	12.930	8,409,489
2023-11-21	13.380	13.380	13.110	13.140	13.140	8,897,300
2023-11-20	13.140	13.280	13.120	13.270	13.270	8,755,581
2023-11-17	13.090	13.230	13.000	13.160	13.160	8,556,251
2023-11-16	13.270	13.300	13.050	13.090	13.090	9,370,772
2023-11-15	13.470	13.480	13.190	13.270	13.270	11,839,400
2023-11-14	13.370	13.390	13.200	13.280	13.280	13,390,146
2023-11-13	13.530	13.670	13.200	13.300	13.300	19,854,327
2023-11-10	13.400	13.740	13.230	13.400	13.400	27,800,217
2023-11-09	13.110	14.130	13.080	13.490	13.490	49,666,602
2023-11-08	13.220	13.240	12.980	13.040	13.040	11,577,332
2023-11-07	12.970	13.250	12.970	13.170	13.170	12,372,344
2023-11-06	13.000	13.140	12.840	13.040	13.040	17,785,354
2023-11-03	12.460	12.720	12.430	12.660	12.660	7,324,464
2023-11-02	12.590	12.640	12.400	12.430	12.430	5,532,766
2023-11-01	12.540	12.660	12.500	12.580	12.580	5,059,759
2023-10-31	12.600	12.670	12.440	12.540	12.540	7,121,563
2023-10-30	12.290	12.650	12.260	12.590	12.590	8,509,464

← NewerPage 12 of 21 · 1,216 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.