Grinm Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.000 | 13.140 | 12.740 | 12.880 | 12.726 | 9,855,513 |
| 2021-11-05 | 13.100 | 13.190 | 12.900 | 13.010 | 12.854 | 13,446,841 |
| 2021-11-04 | 12.880 | 13.060 | 12.810 | 13.010 | 12.854 | 12,106,704 |
| 2021-11-03 | 12.760 | 12.910 | 12.660 | 12.830 | 12.676 | 8,940,698 |
| 2021-11-02 | 12.990 | 13.140 | 12.650 | 12.790 | 12.637 | 16,916,297 |
| 2021-11-01 | 12.690 | 13.020 | 12.630 | 12.930 | 12.775 | 15,197,676 |
| 2021-10-29 | 12.580 | 12.800 | 12.220 | 12.800 | 12.647 | 23,024,231 |
| 2021-10-28 | 13.500 | 13.500 | 12.550 | 12.670 | 12.518 | 33,172,299 |
| 2021-10-27 | 14.220 | 14.220 | 13.820 | 13.940 | 13.773 | 13,726,890 |
| 2021-10-26 | 13.650 | 14.220 | 13.640 | 14.220 | 14.050 | 22,093,251 |
| 2021-10-25 | 13.610 | 13.690 | 13.440 | 13.620 | 13.457 | 9,985,631 |
| 2021-10-22 | 13.510 | 13.850 | 13.480 | 13.630 | 13.467 | 13,581,927 |
| 2021-10-21 | 13.660 | 13.740 | 13.450 | 13.510 | 13.348 | 10,327,606 |
| 2021-10-20 | 13.650 | 13.770 | 13.510 | 13.610 | 13.447 | 10,551,456 |
| 2021-10-19 | 13.490 | 13.670 | 13.450 | 13.640 | 13.477 | 10,101,155 |
| 2021-10-18 | 13.410 | 13.560 | 13.250 | 13.550 | 13.388 | 11,110,077 |
| 2021-10-15 | 13.350 | 13.550 | 13.230 | 13.470 | 13.309 | 13,117,359 |
| 2021-10-14 | 13.100 | 13.370 | 13.050 | 13.320 | 13.160 | 8,752,402 |
← NewerPage 21 of 21 · 1,218 trading days
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.