Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.800	14.250	13.790	14.170	14.064	24,097,789
2023-01-31	13.710	13.820	13.650	13.790	13.687	9,287,478
2023-01-30	13.880	13.880	13.700	13.740	13.637	14,182,274
2023-01-20	13.550	13.700	13.510	13.670	13.568	10,183,021
2023-01-19	13.380	13.560	13.300	13.540	13.439	11,515,842
2023-01-18	13.320	13.450	13.250	13.380	13.280	7,460,327
2023-01-17	13.290	13.420	13.230	13.310	13.210	7,575,863
2023-01-16	13.030	13.300	13.010	13.240	13.141	10,360,877
2023-01-13	13.110	13.130	12.870	13.030	12.932	7,726,214
2023-01-12	13.090	13.130	12.930	13.040	12.942	6,554,516
2023-01-11	13.220	13.420	12.990	12.990	12.893	9,912,706
2023-01-10	13.280	13.320	13.170	13.220	13.121	7,237,963
2023-01-09	13.260	13.340	13.190	13.230	13.131	6,845,940
2023-01-06	13.200	13.370	13.140	13.210	13.111	9,622,496
2023-01-05	13.070	13.240	13.030	13.190	13.091	6,467,848
2023-01-04	13.090	13.290	12.970	13.130	13.032	9,978,264
2023-01-03	12.830	13.150	12.750	13.110	13.012	10,636,820
2022-12-30	12.900	12.900	12.720	12.840	12.744	5,751,640
2022-12-29	12.790	12.930	12.750	12.800	12.704	8,003,300
2022-12-28	12.900	12.900	12.710	12.840	12.744	7,031,251
2022-12-27	12.720	12.940	12.690	12.940	12.843	8,498,090
2022-12-26	12.540	12.770	12.500	12.720	12.625	5,960,857
2022-12-23	12.580	12.670	12.390	12.530	12.436	6,813,979
2022-12-22	12.880	12.940	12.560	12.610	12.515	8,661,881
2022-12-21	13.030	13.160	12.780	12.850	12.754	10,125,921
2022-12-20	13.100	13.290	13.080	13.110	13.012	7,465,810
2022-12-19	13.600	13.650	13.070	13.120	13.022	15,173,073
2022-12-16	13.850	13.850	13.580	13.620	13.518	13,094,026
2022-12-15	13.550	14.040	13.480	13.870	13.766	21,843,025
2022-12-14	13.850	14.030	13.630	13.660	13.558	21,964,966
2022-12-13	13.660	13.730	13.550	13.570	13.468	9,539,402
2022-12-12	13.660	13.790	13.420	13.660	13.558	14,560,533
2022-12-09	13.760	13.830	13.670	13.750	13.647	14,605,795
2022-12-08	13.950	13.990	13.710	13.740	13.637	12,059,600
2022-12-07	14.100	14.120	13.910	13.980	13.875	13,314,060
2022-12-06	14.000	14.200	13.990	14.090	13.984	19,542,239
2022-12-05	13.900	14.100	13.820	14.080	13.974	18,907,689
2022-12-02	13.790	13.950	13.710	13.800	13.697	11,492,406
2022-12-01	13.780	14.040	13.720	13.790	13.687	15,967,756
2022-11-30	13.850	13.910	13.630	13.680	13.577	12,493,000
2022-11-29	13.350	13.900	13.320	13.820	13.716	18,138,763
2022-11-28	13.500	13.500	13.190	13.330	13.230	16,382,245
2022-11-25	13.880	13.960	13.680	13.690	13.587	10,729,804
2022-11-24	13.950	13.990	13.750	13.900	13.796	11,483,192
2022-11-23	13.680	14.050	13.530	13.930	13.826	16,669,473
2022-11-22	13.980	14.000	13.620	13.660	13.558	15,523,040
2022-11-21	13.730	13.960	13.730	13.900	13.796	10,950,018
2022-11-18	14.090	14.280	13.870	13.890	13.786	17,752,112
2022-11-17	13.790	14.110	13.620	14.110	14.004	20,206,789
2022-11-16	14.100	14.150	13.830	13.850	13.746	19,123,177
2022-11-15	13.550	14.150	13.550	14.120	14.014	25,745,359
2022-11-14	13.700	13.900	13.530	13.670	13.568	15,644,859
2022-11-11	13.880	13.950	13.730	13.750	13.647	20,273,812
2022-11-10	13.700	13.830	13.520	13.580	13.478	16,287,723
2022-11-09	13.900	13.950	13.760	13.800	13.697	12,156,217
2022-11-08	14.100	14.160	13.770	13.910	13.806	14,828,144
2022-11-07	14.100	14.290	13.950	14.060	13.955	21,779,942
2022-11-04	13.920	14.190	13.870	14.150	14.044	27,632,123
2022-11-03	13.500	14.030	13.450	14.000	13.895	29,036,275
2022-11-02	13.440	13.730	13.400	13.650	13.548	22,805,059

← NewerPage 16 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.