Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.120	16.590	15.900	16.510	16.386	18,610,722
2022-07-29	16.460	16.560	16.140	16.220	16.098	17,564,872
2022-07-28	16.900	16.900	16.410	16.460	16.337	20,440,437
2022-07-27	16.290	16.710	16.220	16.600	16.476	16,476,818
2022-07-26	16.000	16.390	15.800	16.310	16.188	16,087,862
2022-07-25	16.190	16.530	15.990	16.080	15.959	14,045,959
2022-07-22	16.700	16.850	16.050	16.260	16.138	22,043,481
2022-07-21	16.670	17.100	16.510	16.660	16.535	21,490,955
2022-07-20	17.100	17.250	16.580	16.770	16.644	25,323,995
2022-07-19	16.340	16.720	16.230	16.500	16.376	17,114,086
2022-07-18	16.540	16.710	16.070	16.360	16.237	20,768,302
2022-07-15	16.130	16.960	16.110	16.490	16.366	24,898,912
2022-07-14	16.200	16.300	16.050	16.170	16.049	21,226,388
2022-07-13	16.650	16.750	16.080	16.200	16.079	21,767,658
2022-07-12	16.950	17.420	16.550	16.640	16.515	20,254,880
2022-07-11	16.850	17.270	16.700	16.980	16.853	20,117,949
2022-07-08	18.150	18.190	16.780	16.850	16.724	51,983,613
2022-07-07	18.390	18.540	17.830	18.490	18.351	14,006,768
2022-07-06	18.070	18.760	17.990	18.380	18.242	19,789,897
2022-07-05	18.300	18.860	17.700	18.180	18.044	19,982,257
2022-07-04	18.620	18.640	17.790	18.310	18.091	24,910,775
2022-07-01	19.490	19.620	18.760	18.810	18.585	15,878,852
2022-06-30	18.200	19.780	18.200	19.340	19.108	27,198,913
2022-06-29	18.950	19.120	18.080	18.160	17.942	23,612,126
2022-06-28	18.700	19.280	18.500	19.180	18.950	20,429,319
2022-06-27	18.750	18.820	18.140	18.640	18.417	17,385,667
2022-06-24	18.810	19.190	18.520	18.700	18.476	22,733,862
2022-06-23	18.060	18.830	18.030	18.710	18.486	21,413,112
2022-06-22	18.260	18.680	18.050	18.080	17.863	18,985,420
2022-06-21	18.350	18.580	17.880	18.270	18.051	19,066,223
2022-06-20	18.300	18.910	18.260	18.410	18.189	24,163,706
2022-06-17	18.490	18.660	18.040	18.390	18.170	36,708,431
2022-06-16	17.180	18.930	17.180	18.550	18.328	56,293,240
2022-06-15	17.400	17.920	17.210	17.210	17.004	18,062,040
2022-06-14	17.510	17.540	16.680	17.400	17.192	26,633,971
2022-06-13	17.720	17.800	17.370	17.680	17.468	18,159,438
2022-06-10	16.960	17.950	16.800	17.800	17.587	20,716,335
2022-06-09	17.300	17.530	16.880	17.100	16.895	15,536,782
2022-06-08	17.540	17.710	16.840	17.360	17.152	24,162,678
2022-06-07	17.680	17.870	17.300	17.500	17.290	21,672,354
2022-06-06	17.260	18.110	17.170	17.900	17.686	29,176,184
2022-06-02	17.100	17.340	16.900	17.170	16.964	17,916,666
2022-06-01	17.100	17.240	16.890	17.090	16.885	16,317,198
2022-05-31	16.840	17.370	16.730	17.300	17.093	29,781,813
2022-05-30	16.960	17.090	16.580	16.840	16.638	16,516,753
2022-05-27	16.750	17.220	16.730	16.870	16.668	24,263,926
2022-05-26	16.790	16.910	16.310	16.650	16.451	22,191,395
2022-05-25	16.200	17.130	16.200	16.990	16.786	32,452,865
2022-05-24	16.500	16.910	16.010	16.100	15.907	29,250,560
2022-05-23	16.270	16.760	16.190	16.560	16.362	19,228,383
2022-05-20	16.440	16.450	16.120	16.240	16.045	18,416,292
2022-05-19	15.600	16.460	15.570	16.440	16.243	27,141,066
2022-05-18	15.690	16.130	15.670	15.870	15.680	23,944,176
2022-05-17	15.000	15.900	14.950	15.790	15.601	31,170,552
2022-05-16	15.050	15.400	14.940	15.070	14.889	13,655,856
2022-05-13	14.900	15.130	14.830	14.940	14.761	13,187,811
2022-05-12	14.700	15.140	14.600	14.920	14.741	19,682,132
2022-05-11	14.090	15.250	14.070	14.690	14.514	34,353,531
2022-05-10	12.970	14.310	12.950	14.120	13.951	29,036,740
2022-05-09	13.030	13.520	13.030	13.320	13.160	12,015,175

← NewerPage 18 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.