Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	43.790	44.780	39.490	39.850	39.850	82,128,489
2026-07-16	45.950	47.550	43.180	43.790	43.790	87,932,482
2026-07-15	54.000	54.000	47.370	47.650	47.650	94,042,781
2026-07-14	53.040	54.840	49.490	52.630	52.630	125,090,863
2026-07-13	58.200	62.250	54.000	54.000	54.000	118,338,102
2026-07-10	62.000	64.130	59.670	60.000	60.000	161,116,088
2026-07-09	55.250	59.380	53.800	59.380	59.380	131,847,449
2026-07-08	57.800	59.950	53.200	53.980	53.980	139,120,671
2026-07-07	51.590	55.980	50.460	55.980	55.980	83,379,660
2026-07-06	55.330	55.990	50.530	50.890	50.890	109,705,353
2026-07-03	57.000	58.330	53.470	54.300	54.300	129,554,815
2026-07-02	53.950	62.770	53.950	57.810	57.810	142,739,988
2026-07-01	64.000	69.000	59.940	59.940	59.940	143,347,687
2026-06-30	64.520	69.400	59.660	66.600	66.600	144,875,389
2026-06-29	58.980	66.290	57.600	66.270	66.270	155,778,029
2026-06-26	56.150	61.630	54.800	60.760	60.760	144,357,666
2026-06-25	51.260	56.900	49.800	56.160	56.160	136,964,042
2026-06-24	47.000	52.220	45.050	51.760	51.760	153,773,358
2026-06-23	49.010	50.670	46.460	48.350	48.350	160,786,679
2026-06-22	45.220	46.760	44.960	46.760	46.760	77,409,914
2026-06-18	38.790	43.510	38.790	42.510	42.510	133,587,231
2026-06-17	38.810	40.780	38.400	39.790	39.790	167,523,618
2026-06-16	35.260	39.110	35.010	39.110	39.110	85,528,888
2026-06-15	33.180	35.550	32.120	35.550	35.550	139,825,558
2026-06-12	35.700	36.070	32.450	32.990	32.990	175,995,883
2026-06-11	32.430	35.100	32.080	34.240	34.240	178,200,025
2026-06-10	28.700	32.240	28.700	32.240	32.240	114,893,659
2026-06-09	28.060	29.340	27.240	29.310	29.310	58,279,318
2026-06-08	27.760	29.190	27.490	27.750	27.654	54,151,886
2026-06-05	28.800	30.360	28.510	29.220	29.119	65,218,956
2026-06-04	28.580	29.670	28.570	29.450	29.348	53,767,748
2026-06-03	27.800	30.390	27.800	29.160	29.059	78,418,985
2026-06-02	27.590	28.320	26.760	27.870	27.774	47,185,261
2026-06-01	28.500	28.770	27.230	27.270	27.176	59,036,597
2026-05-29	31.000	31.600	28.260	28.500	28.500	101,657,486
2026-05-28	28.870	30.940	28.500	30.940	30.940	114,400,174
2026-05-27	29.330	29.600	28.010	28.130	28.130	54,877,431
2026-05-26	29.990	30.000	28.600	29.100	29.100	55,771,374
2026-05-25	30.210	30.400	29.030	30.380	30.380	68,477,702
2026-05-22	29.000	30.100	29.000	29.760	29.760	67,914,930
2026-05-21	31.480	31.990	28.750	28.920	28.920	85,528,140
2026-05-20	30.320	31.280	30.180	30.780	30.780	67,484,313
2026-05-19	30.380	30.660	29.530	30.610	30.610	66,977,658
2026-05-18	30.480	31.810	30.200	30.620	30.620	77,821,171
2026-05-15	31.980	32.900	30.200	30.580	30.580	105,679,672
2026-05-14	31.210	33.420	30.680	32.290	32.290	129,204,299
2026-05-13	30.990	31.920	30.650	31.120	31.120	98,511,613
2026-05-12	32.870	32.870	30.490	31.920	31.920	96,102,907
2026-05-11	31.300	33.440	31.130	32.870	32.870	130,233,710
2026-05-08	28.600	31.590	28.510	30.400	30.400	101,768,995
2026-05-07	28.290	29.840	28.100	29.330	29.330	91,062,127
2026-05-06	28.360	29.290	28.030	28.080	28.080	118,178,342
2026-04-30	26.650	27.580	26.650	27.370	27.370	88,129,368
2026-04-29	26.510	27.080	26.190	26.830	26.830	63,209,395
2026-04-28	26.520	27.400	25.750	26.630	26.630	88,738,989
2026-04-27	26.900	27.750	26.310	26.700	26.700	110,821,910
2026-04-24	25.730	27.170	25.260	26.620	26.620	99,784,838
2026-04-23	26.820	27.540	25.820	25.950	25.950	92,727,909
2026-04-22	24.710	27.300	24.700	26.800	26.800	111,677,025
2026-04-21	25.160	25.530	24.700	24.880	24.880	85,201,053

← NewerPage 2 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.