Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.220	13.270	13.100	13.140	13.140	4,395,992
2023-07-26	13.260	13.350	13.180	13.220	13.220	5,524,832
2023-07-25	13.180	13.310	13.150	13.300	13.300	6,396,211
2023-07-24	13.060	13.150	12.990	13.090	13.090	3,642,200
2023-07-21	13.080	13.150	12.920	13.040	13.040	5,789,642
2023-07-20	13.280	13.310	13.070	13.070	13.070	7,254,308
2023-07-19	13.200	13.320	13.120	13.280	13.280	7,401,482
2023-07-18	13.300	13.420	13.230	13.250	13.250	8,921,617
2023-07-17	13.550	13.550	13.140	13.270	13.270	19,106,500
2023-07-14	13.910	14.000	13.690	13.750	13.750	10,731,590
2023-07-13	13.980	13.980	13.810	13.890	13.890	9,955,501
2023-07-12	13.890	13.910	13.690	13.790	13.790	13,085,608
2023-07-11	14.010	14.020	13.720	13.950	13.950	15,777,771
2023-07-10	14.200	14.240	13.900	14.010	14.010	14,266,156
2023-07-07	14.000	14.200	13.880	14.150	14.150	21,335,287
2023-07-06	14.140	14.240	13.980	14.070	14.070	41,126,525
2023-07-05	13.700	14.610	13.590	14.600	14.600	63,099,129
2023-07-04	13.910	14.240	13.630	13.700	13.700	45,467,535
2023-07-03	13.170	13.300	13.110	13.160	13.160	8,043,305
2023-06-30	12.870	13.140	12.850	13.140	13.140	6,911,998
2023-06-29	12.690	13.000	12.650	12.940	12.940	8,613,198
2023-06-28	12.850	12.860	12.460	12.720	12.720	9,767,459
2023-06-27	12.780	12.870	12.670	12.790	12.790	5,203,916
2023-06-26	13.000	13.000	12.710	12.800	12.704	8,694,695
2023-06-21	13.250	13.310	13.050	13.050	12.952	10,502,824
2023-06-20	13.350	13.520	13.310	13.310	13.210	10,485,145
2023-06-19	13.150	13.450	13.120	13.370	13.270	13,161,609
2023-06-16	13.100	13.220	13.010	13.170	13.071	9,758,035
2023-06-15	12.940	13.110	12.900	13.100	13.002	8,897,600
2023-06-14	13.000	13.080	12.920	12.940	12.843	7,923,941
2023-06-13	12.860	13.080	12.780	13.010	12.912	8,483,378
2023-06-12	12.780	12.900	12.730	12.850	12.754	6,970,902
2023-06-09	12.700	12.800	12.530	12.780	12.684	11,489,382
2023-06-08	13.150	13.150	12.700	12.710	12.615	15,482,815
2023-06-07	13.130	13.270	13.070	13.120	13.022	6,766,300
2023-06-06	13.500	13.500	13.080	13.130	13.032	10,807,700
2023-06-05	13.560	13.660	13.460	13.490	13.389	8,927,110
2023-06-02	13.460	13.590	13.430	13.540	13.439	11,201,100
2023-06-01	13.300	13.470	13.200	13.450	13.349	8,398,208
2023-05-31	13.200	13.400	13.160	13.360	13.260	8,411,638
2023-05-30	13.270	13.270	12.960	13.230	13.131	12,053,027
2023-05-29	13.320	13.430	13.200	13.290	13.190	8,138,278
2023-05-26	13.420	13.480	13.290	13.400	13.300	8,029,436
2023-05-25	13.390	13.490	13.180	13.360	13.260	9,165,574
2023-05-24	13.370	13.550	13.310	13.390	13.290	8,450,655
2023-05-23	13.630	13.640	13.330	13.380	13.280	9,776,990
2023-05-22	13.710	13.750	13.510	13.600	13.498	8,121,804
2023-05-19	13.570	13.700	13.520	13.680	13.577	12,036,796
2023-05-18	13.700	13.700	13.460	13.570	13.468	10,760,960
2023-05-17	13.400	13.510	13.350	13.450	13.349	7,439,814
2023-05-16	13.490	13.530	13.320	13.390	13.290	8,258,464
2023-05-15	13.400	13.500	13.180	13.500	13.399	10,076,636
2023-05-12	13.450	13.530	13.310	13.320	13.220	8,022,731
2023-05-11	13.500	13.570	13.410	13.430	13.329	7,811,586
2023-05-10	13.400	13.480	13.240	13.460	13.359	12,857,991
2023-05-09	13.480	13.620	13.300	13.420	13.319	15,537,945
2023-05-08	13.230	13.530	13.230	13.400	13.300	22,757,199
2023-05-05	13.240	13.330	13.020	13.120	13.022	15,013,928
2023-05-04	13.600	13.640	13.190	13.240	13.141	23,674,070
2023-04-28	13.500	13.750	13.100	13.740	13.637	25,234,364

← NewerPage 14 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.