Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.500	13.570	13.080	13.220	13.062	17,234,284
2022-05-05	13.630	13.960	13.500	13.830	13.664	16,720,758
2022-04-29	13.200	13.750	12.980	13.680	13.516	22,167,012
2022-04-28	13.500	13.500	12.790	13.030	12.874	22,592,706
2022-04-27	12.720	13.800	12.470	13.730	13.565	25,176,159
2022-04-26	12.980	13.610	12.620	13.000	12.844	21,069,952
2022-04-25	13.390	13.630	12.860	12.880	12.726	26,484,160
2022-04-22	14.370	15.040	13.860	13.930	13.763	30,275,194
2022-04-21	14.670	15.150	14.300	14.430	14.257	23,987,077
2022-04-20	14.750	15.150	14.600	14.800	14.623	19,045,344
2022-04-19	14.220	15.180	14.130	14.750	14.573	27,954,119
2022-04-18	14.000	14.500	13.660	14.130	13.961	22,402,050
2022-04-15	14.300	14.330	13.980	14.180	14.010	12,852,623
2022-04-14	14.170	14.680	14.100	14.500	14.326	17,325,794
2022-04-13	14.260	14.350	13.920	14.050	13.882	14,803,038
2022-04-12	14.260	14.350	13.810	14.330	14.158	15,727,033
2022-04-11	14.720	14.950	14.180	14.250	14.079	18,132,655
2022-04-08	14.590	15.050	14.370	14.900	14.721	28,615,294
2022-04-07	15.010	15.170	14.500	14.520	14.346	22,462,347
2022-04-06	15.620	15.620	14.980	15.200	15.018	31,616,254
2022-04-01	15.600	15.780	15.300	15.700	15.512	43,865,906
2022-03-31	14.960	15.820	14.930	15.740	15.551	89,194,281
2022-03-30	13.630	14.380	13.630	14.380	14.208	19,978,690
2022-03-29	13.340	13.490	13.030	13.070	12.913	7,415,771
2022-03-28	13.300	13.440	13.090	13.290	13.131	7,074,541
2022-03-25	13.740	13.780	13.420	13.430	13.269	7,957,987
2022-03-24	13.850	13.920	13.560	13.620	13.457	7,670,489
2022-03-23	13.890	14.030	13.780	13.960	13.793	8,189,750
2022-03-22	13.990	14.020	13.740	13.850	13.684	8,020,809
2022-03-21	14.100	14.100	13.780	14.020	13.852	10,819,973
2022-03-18	13.950	14.280	13.850	14.070	13.901	10,782,510
2022-03-17	13.670	14.440	13.590	14.020	13.852	26,454,215
2022-03-16	12.940	13.540	12.770	13.470	13.309	23,692,846
2022-03-15	12.880	13.350	12.680	12.720	12.568	21,102,147
2022-03-14	13.130	13.250	12.940	12.990	12.834	13,125,011
2022-03-11	13.970	13.980	12.850	13.370	13.210	35,992,239
2022-03-10	14.650	14.710	14.150	14.190	14.020	15,230,622
2022-03-09	14.410	14.720	13.730	14.250	14.079	19,425,612
2022-03-08	14.470	14.860	14.030	14.370	14.198	17,478,653
2022-03-07	14.720	14.860	14.300	14.450	14.277	14,489,442
2022-03-04	14.960	15.160	14.700	14.820	14.642	11,837,165
2022-03-03	15.350	15.380	14.940	15.020	14.840	11,598,553
2022-03-02	15.320	15.360	15.100	15.250	15.067	10,446,438
2022-03-01	15.510	15.610	15.250	15.370	15.186	17,276,314
2022-02-28	15.320	15.700	15.260	15.490	15.304	21,460,916
2022-02-25	15.490	15.630	15.240	15.320	15.136	17,050,906
2022-02-24	15.510	15.670	15.000	15.240	15.057	24,393,533
2022-02-23	14.850	15.820	14.800	15.600	15.413	33,696,683
2022-02-22	14.690	14.890	14.500	14.770	14.593	10,648,191
2022-02-21	14.790	14.940	14.600	14.800	14.623	10,110,150
2022-02-18	14.660	14.920	14.590	14.790	14.613	11,315,947
2022-02-17	14.590	14.960	14.440	14.730	14.554	18,284,866
2022-02-16	14.500	14.650	14.300	14.570	14.395	12,344,903
2022-02-15	13.950	14.330	13.940	14.300	14.129	9,964,661
2022-02-14	13.860	14.090	13.740	13.980	13.812	7,659,042
2022-02-11	14.330	14.380	13.850	13.940	13.773	11,863,638
2022-02-10	14.580	14.650	14.300	14.380	14.208	9,045,078
2022-02-09	14.220	14.640	14.080	14.610	14.435	11,457,078
2022-02-08	14.190	14.270	13.810	14.270	14.099	9,843,875
2022-02-07	14.060	14.380	14.030	14.230	14.060	9,030,413

← NewerPage 19 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.