Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.080	12.440	12.080	12.400	12.400	9,626,953
2023-10-26	12.000	12.210	11.960	12.170	12.170	7,077,564
2023-10-25	11.970	12.150	11.900	12.090	12.090	7,163,500
2023-10-24	11.750	12.030	11.380	11.980	11.980	11,901,930
2023-10-23	12.080	12.080	11.680	11.790	11.790	7,274,737
2023-10-20	12.170	12.390	11.960	12.080	12.080	12,396,000
2023-10-19	11.990	12.500	11.870	12.220	12.220	21,447,157
2023-10-18	12.090	12.150	11.860	11.870	11.870	5,611,200
2023-10-17	12.100	12.240	12.000	12.150	12.150	4,191,100
2023-10-16	12.340	12.360	12.010	12.130	12.130	5,286,530
2023-10-13	12.250	12.390	12.220	12.350	12.350	4,486,859
2023-10-12	12.250	12.340	12.140	12.340	12.340	6,188,151
2023-10-11	12.110	12.310	12.050	12.220	12.220	7,410,102
2023-10-10	11.990	12.180	11.950	12.120	12.120	7,094,417
2023-10-09	12.050	12.060	11.840	11.940	11.940	6,445,200
2023-09-28	11.920	12.070	11.850	12.060	12.060	5,807,336
2023-09-27	11.940	12.110	11.900	11.900	11.900	4,555,936
2023-09-26	12.050	12.080	11.930	11.960	11.960	3,740,700
2023-09-25	12.250	12.290	12.020	12.060	12.060	4,755,812
2023-09-22	12.080	12.240	11.970	12.240	12.240	4,643,110
2023-09-21	12.010	12.120	11.960	12.020	12.020	3,867,165
2023-09-20	12.160	12.290	12.060	12.060	12.060	3,439,100
2023-09-19	12.360	12.380	12.120	12.200	12.200	4,047,805
2023-09-18	12.450	12.470	12.300	12.350	12.350	4,013,700
2023-09-15	12.390	12.630	12.340	12.490	12.490	5,180,700
2023-09-14	12.470	12.470	12.300	12.370	12.370	3,463,895
2023-09-13	12.590	12.600	12.300	12.460	12.460	5,568,346
2023-09-12	12.700	12.740	12.580	12.600	12.600	4,719,284
2023-09-11	12.700	12.750	12.520	12.700	12.700	5,638,479
2023-09-08	12.450	12.730	12.430	12.640	12.640	7,229,067
2023-09-07	12.700	12.750	12.490	12.500	12.500	8,566,902
2023-09-06	12.380	12.830	12.380	12.790	12.790	11,016,677
2023-09-05	12.410	12.520	12.360	12.470	12.470	6,801,454
2023-09-04	12.220	12.420	12.150	12.400	12.400	6,105,800
2023-09-01	12.190	12.270	12.140	12.210	12.210	3,537,667
2023-08-31	12.170	12.270	12.110	12.220	12.220	4,847,844
2023-08-30	12.060	12.340	12.060	12.190	12.190	7,206,120
2023-08-29	11.720	12.130	11.700	12.060	12.060	6,769,209
2023-08-28	12.240	12.350	11.660	11.700	11.700	8,256,634
2023-08-25	12.050	12.100	11.600	11.650	11.650	7,912,899
2023-08-24	12.180	12.220	12.030	12.040	12.040	4,279,168
2023-08-23	12.370	12.370	12.080	12.100	12.100	5,202,800
2023-08-22	12.440	12.550	12.200	12.410	12.410	5,978,337
2023-08-21	12.500	12.590	12.410	12.420	12.420	4,093,729
2023-08-18	12.690	12.750	12.480	12.500	12.500	6,868,868
2023-08-17	12.750	12.760	12.620	12.730	12.730	8,008,780
2023-08-16	12.840	12.970	12.770	12.780	12.780	5,265,900
2023-08-15	12.800	12.870	12.680	12.850	12.850	3,849,302
2023-08-14	12.730	12.840	12.630	12.810	12.810	4,455,016
2023-08-11	13.010	13.020	12.730	12.730	12.730	6,427,200
2023-08-10	12.950	13.050	12.930	13.000	13.000	3,546,443
2023-08-09	13.090	13.150	12.920	12.970	12.970	5,739,023
2023-08-08	13.150	13.230	13.090	13.130	13.130	4,451,814
2023-08-07	13.270	13.370	13.180	13.200	13.200	6,385,200
2023-08-04	13.310	13.450	13.260	13.270	13.270	6,729,321
2023-08-03	13.220	13.420	13.190	13.350	13.350	5,785,600
2023-08-02	13.430	13.500	13.270	13.280	13.280	5,844,002
2023-08-01	13.340	13.400	13.210	13.390	13.390	6,596,089
2023-07-31	13.280	13.420	13.260	13.340	13.340	6,574,100
2023-07-28	13.120	13.310	13.050	13.270	13.270	6,100,243

← NewerPage 13 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.