Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.000	14.210	13.940	14.090	13.984	12,186,785
2023-04-26	13.920	14.110	13.880	14.090	13.984	13,370,236
2023-04-25	14.370	14.420	13.820	14.000	13.895	17,539,699
2023-04-24	14.700	14.820	14.200	14.320	14.213	19,279,309
2023-04-21	15.700	15.710	14.740	14.770	14.659	32,091,570
2023-04-20	15.250	15.700	15.150	15.700	15.582	27,629,992
2023-04-19	15.290	15.560	15.200	15.270	15.156	20,006,642
2023-04-18	15.450	15.500	15.080	15.240	15.126	19,462,302
2023-04-17	15.670	15.780	15.430	15.510	15.394	18,941,164
2023-04-14	15.330	15.690	15.050	15.650	15.533	30,153,102
2023-04-13	15.750	15.750	15.130	15.190	15.076	29,765,336
2023-04-12	15.700	15.930	15.520	15.840	15.721	23,412,337
2023-04-11	15.700	15.850	15.430	15.780	15.662	24,200,817
2023-04-10	16.040	16.130	15.480	15.630	15.513	31,598,219
2023-04-07	16.160	16.300	15.840	16.040	15.920	38,013,812
2023-04-06	15.800	16.500	15.740	16.240	16.118	57,365,225
2023-04-04	15.250	15.910	15.220	15.740	15.622	54,216,319
2023-04-03	15.080	15.380	15.080	15.330	15.215	30,325,875
2023-03-31	14.910	15.080	14.830	15.010	14.897	18,641,446
2023-03-30	14.860	15.180	14.860	14.940	14.828	22,102,319
2023-03-29	14.750	15.130	14.690	14.860	14.749	22,636,274
2023-03-28	15.390	15.450	14.740	14.740	14.630	32,322,880
2023-03-27	15.270	15.580	15.120	15.460	15.344	30,887,138
2023-03-24	15.270	15.430	15.110	15.240	15.126	23,777,291
2023-03-23	14.900	15.440	14.850	15.390	15.275	37,553,407
2023-03-22	14.900	15.050	14.750	14.980	14.868	27,038,367
2023-03-21	15.090	15.430	14.800	14.990	14.878	38,770,335
2023-03-20	14.910	15.510	14.860	15.080	14.967	39,976,507
2023-03-17	14.910	15.070	14.710	14.950	14.838	34,483,010
2023-03-16	14.800	15.140	14.700	14.720	14.610	36,123,919
2023-03-15	14.480	15.140	14.400	14.980	14.868	60,102,121
2023-03-14	14.200	14.570	13.850	14.490	14.381	43,419,508
2023-03-13	14.260	14.350	14.020	14.290	14.183	24,876,415
2023-03-10	14.090	14.320	13.970	14.240	14.133	30,906,851
2023-03-09	13.990	14.330	13.990	14.190	14.084	30,579,219
2023-03-08	13.850	14.070	13.810	13.970	13.865	16,410,369
2023-03-07	14.190	14.230	13.840	13.880	13.776	21,005,263
2023-03-06	14.030	14.230	13.860	14.160	14.054	23,959,842
2023-03-03	13.900	14.030	13.840	13.980	13.875	19,009,733
2023-03-02	14.050	14.090	13.770	13.770	13.667	21,405,918
2023-03-01	13.580	14.110	13.550	14.080	13.974	33,604,738
2023-02-28	13.710	13.710	13.440	13.620	13.518	26,407,625
2023-02-27	13.710	13.880	13.490	13.880	13.776	22,050,992
2023-02-24	13.910	13.970	13.730	13.850	13.746	10,991,243
2023-02-23	13.950	14.020	13.780	13.880	13.776	12,861,941
2023-02-22	13.940	13.980	13.860	13.960	13.855	11,315,574
2023-02-21	14.010	14.150	13.930	14.040	13.935	15,854,112
2023-02-20	13.750	14.020	13.630	13.970	13.865	12,710,085
2023-02-17	14.040	14.120	13.780	13.790	13.687	15,767,121
2023-02-16	14.480	14.520	13.910	14.020	13.915	20,131,516
2023-02-15	14.440	14.520	14.280	14.470	14.362	15,429,210
2023-02-14	14.450	14.580	14.330	14.400	14.292	15,400,880
2023-02-13	14.310	14.530	14.200	14.450	14.342	19,211,599
2023-02-10	14.270	14.420	14.090	14.240	14.133	16,533,934
2023-02-09	13.780	14.280	13.780	14.260	14.153	22,156,857
2023-02-08	14.000	14.120	13.790	13.840	13.736	11,317,203
2023-02-07	13.930	14.030	13.890	14.000	13.895	9,818,166
2023-02-06	14.050	14.090	13.900	13.930	13.826	10,270,229
2023-02-03	14.060	14.200	13.860	14.130	14.024	16,572,297
2023-02-02	14.170	14.320	14.060	14.070	13.965	19,210,626

← NewerPage 15 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.