Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.170	13.500	13.080	13.480	13.379	20,480,743
2022-10-31	12.850	13.370	12.820	13.210	13.111	21,181,277
2022-10-28	13.310	13.590	12.840	12.840	12.744	25,013,661
2022-10-27	13.310	13.640	13.280	13.430	13.329	22,610,641
2022-10-26	13.070	13.380	12.930	13.280	13.180	18,963,144
2022-10-25	13.100	13.260	12.820	12.970	12.873	18,903,441
2022-10-24	13.100	13.480	13.040	13.190	13.091	24,905,588
2022-10-21	13.330	13.370	13.060	13.080	12.982	16,493,226
2022-10-20	12.940	13.580	12.750	13.330	13.230	30,499,365
2022-10-19	13.060	13.200	12.960	13.000	12.903	14,027,214
2022-10-18	13.340	13.350	12.970	13.090	12.992	21,279,609
2022-10-17	12.940	13.310	12.920	13.260	13.161	18,394,029
2022-10-14	12.960	13.180	12.890	13.120	13.022	23,166,483
2022-10-13	12.900	13.180	12.830	12.850	12.754	18,527,172
2022-10-12	12.510	13.130	12.190	13.080	12.982	22,032,931
2022-10-11	12.260	12.640	12.110	12.500	12.406	17,494,689
2022-10-10	13.400	13.400	12.110	12.240	12.148	34,727,944
2022-09-30	13.990	13.990	13.420	13.450	13.349	17,968,661
2022-09-29	13.850	14.120	13.780	14.010	13.905	21,687,847
2022-09-28	13.950	14.100	13.660	13.680	13.577	17,500,453
2022-09-27	13.500	14.100	13.330	14.090	13.984	23,502,831
2022-09-26	13.370	13.720	13.360	13.550	13.448	12,165,534
2022-09-23	13.950	13.950	13.300	13.540	13.439	17,943,256
2022-09-22	13.870	14.140	13.810	13.980	13.875	15,106,211
2022-09-21	13.800	14.050	13.660	13.950	13.845	18,851,794
2022-09-20	13.700	13.880	13.580	13.710	13.607	13,194,656
2022-09-19	13.790	14.070	13.470	13.610	13.508	14,155,347
2022-09-16	13.980	14.220	13.830	13.850	13.746	14,237,831
2022-09-15	14.680	14.720	13.780	13.990	13.885	21,803,054
2022-09-14	14.410	14.710	14.350	14.550	14.441	11,833,612
2022-09-13	14.780	14.970	14.690	14.760	14.649	11,670,626
2022-09-09	14.800	14.900	14.450	14.780	14.669	14,690,530
2022-09-08	15.080	15.170	14.800	14.830	14.719	19,244,373
2022-09-07	14.570	15.180	14.520	15.170	15.056	29,101,255
2022-09-06	14.480	14.650	14.310	14.630	14.520	19,462,109
2022-09-05	14.350	14.580	14.270	14.430	14.322	14,666,948
2022-09-02	14.250	14.420	14.170	14.410	14.302	15,707,518
2022-09-01	14.360	14.490	14.120	14.180	14.074	16,988,496
2022-08-31	14.660	14.670	14.150	14.250	14.143	18,845,404
2022-08-30	14.760	14.810	14.460	14.640	14.530	18,210,156
2022-08-29	14.750	14.880	14.450	14.700	14.590	27,266,156
2022-08-26	15.150	15.370	14.970	14.980	14.868	18,560,938
2022-08-25	15.710	15.790	14.930	15.120	15.007	32,163,225
2022-08-24	17.210	17.270	15.590	15.650	15.533	50,201,960
2022-08-23	17.440	17.650	17.120	17.210	17.081	23,007,193
2022-08-22	17.620	17.920	17.370	17.520	17.389	21,538,943
2022-08-19	18.300	18.590	17.610	17.640	17.508	27,738,037
2022-08-18	18.000	18.490	17.940	18.300	18.163	25,279,823
2022-08-17	17.880	18.250	17.690	18.110	17.974	21,931,689
2022-08-16	17.850	18.290	17.500	17.880	17.746	22,239,961
2022-08-15	17.760	18.120	17.670	17.770	17.637	19,727,349
2022-08-12	18.040	18.550	17.730	17.760	17.627	36,101,330
2022-08-11	18.120	18.650	17.950	18.280	18.143	35,510,247
2022-08-10	17.850	18.430	17.650	18.200	18.064	41,946,284
2022-08-09	17.350	18.220	17.120	18.200	18.064	45,524,050
2022-08-08	17.600	17.680	17.240	17.490	17.359	40,565,201
2022-08-05	16.670	17.800	16.650	17.690	17.557	61,671,160
2022-08-04	16.700	16.960	16.450	16.690	16.565	30,908,276
2022-08-03	16.110	17.140	16.110	16.520	16.396	37,594,301
2022-08-02	16.330	16.460	15.580	16.130	16.009	29,700,517

← NewerPage 17 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.