Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-01-28	14.220	14.280	13.560	13.910	13.743	12,928,834
2022-01-27	14.630	14.700	14.090	14.090	13.921	10,988,774
2022-01-26	14.160	14.680	14.120	14.640	14.465	11,551,617
2022-01-25	14.400	14.610	14.100	14.100	13.931	9,560,448
2022-01-24	14.300	14.630	14.150	14.510	14.336	7,326,662
2022-01-21	14.320	14.520	14.060	14.370	14.198	11,700,014
2022-01-20	14.940	15.260	14.280	14.340	14.168	16,028,842
2022-01-19	15.100	15.230	14.850	14.940	14.761	9,698,898
2022-01-18	15.170	15.460	15.100	15.230	15.048	10,765,548
2022-01-17	14.700	15.300	14.660	15.270	15.087	16,082,675
2022-01-14	14.690	14.900	14.580	14.610	14.435	10,589,700
2022-01-13	15.360	15.390	14.690	14.780	14.603	15,506,576
2022-01-12	15.280	15.490	15.260	15.390	15.206	11,773,016
2022-01-11	15.210	15.480	15.080	15.160	14.978	11,543,849
2022-01-10	15.040	15.350	14.920	15.230	15.048	11,346,944
2022-01-07	15.350	15.550	15.030	15.040	14.860	17,270,659
2022-01-06	15.150	15.600	15.140	15.460	15.275	18,647,317
2022-01-05	15.840	15.840	15.160	15.240	15.057	26,824,373
2022-01-04	16.380	16.450	15.460	15.840	15.650	45,740,659
2021-12-31	17.630	17.630	16.250	16.380	16.184	78,944,958
2021-12-30	15.900	17.490	15.880	17.490	17.280	60,494,315
2021-12-29	16.260	16.280	15.740	15.900	15.709	21,288,638
2021-12-28	16.330	16.540	15.980	16.260	16.065	19,126,812
2021-12-27	16.050	16.650	15.950	16.300	16.105	25,489,060
2021-12-24	16.250	16.270	15.710	16.050	15.858	24,420,266
2021-12-23	16.200	16.330	16.030	16.270	16.075	22,883,746
2021-12-22	15.600	16.370	15.410	16.250	16.055	36,207,281
2021-12-21	15.440	15.890	15.400	15.600	15.413	20,471,035
2021-12-20	15.580	15.640	15.200	15.450	15.265	22,050,982
2021-12-17	16.160	16.280	15.360	15.830	15.640	39,565,433
2021-12-16	16.010	16.370	15.930	16.330	16.134	27,959,326
2021-12-15	15.650	16.530	15.580	16.080	15.887	44,629,071
2021-12-14	15.790	15.850	15.550	15.650	15.462	18,340,165
2021-12-13	15.850	15.940	15.520	15.800	15.611	24,644,026
2021-12-10	15.620	16.140	15.430	15.960	15.769	36,839,769
2021-12-09	16.000	16.100	15.550	15.600	15.413	43,430,513
2021-12-08	15.850	17.200	15.700	16.200	16.006	60,730,368
2021-12-07	16.120	16.370	15.330	15.640	15.453	38,382,610
2021-12-06	16.110	16.400	15.910	15.980	15.789	28,378,216
2021-12-03	16.290	16.540	16.120	16.180	15.986	28,920,772
2021-12-02	16.510	16.550	15.890	16.060	15.868	41,324,748
2021-12-01	16.040	16.670	15.910	16.450	16.253	43,443,640
2021-11-30	15.940	16.110	15.510	15.990	15.798	35,814,859
2021-11-29	15.600	16.180	15.500	15.900	15.709	38,736,570
2021-11-26	15.690	15.910	15.490	15.710	15.522	35,520,471
2021-11-25	15.400	16.000	15.180	15.790	15.601	50,263,814
2021-11-24	15.630	15.680	15.170	15.250	15.067	40,741,925
2021-11-23	14.720	15.580	14.690	15.170	14.988	46,775,937
2021-11-22	14.390	15.040	14.300	14.720	14.544	41,175,597
2021-11-19	13.670	14.420	13.670	14.400	14.227	35,237,283
2021-11-18	13.810	14.050	13.760	13.770	13.605	16,680,714
2021-11-17	13.510	13.940	13.510	13.850	13.684	16,027,360
2021-11-16	13.660	13.840	13.520	13.560	13.398	15,660,812
2021-11-15	13.700	13.790	13.570	13.710	13.546	15,064,091
2021-11-12	13.480	13.830	13.430	13.760	13.595	17,398,232
2021-11-11	13.180	13.720	13.150	13.560	13.398	21,343,423
2021-11-10	13.130	13.240	13.030	13.240	13.081	13,997,433
2021-11-09	12.800	13.180	12.800	13.130	12.973	13,847,850

← NewerPage 20 of 21 · 1,218 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.