Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23.670	25.620	23.580	25.620	25.620	107,330,813
2026-04-17	22.320	24.100	22.250	23.290	23.290	57,824,574
2026-04-16	21.920	22.380	21.780	22.330	22.330	30,059,018
2026-04-15	22.850	22.850	21.950	22.060	22.060	44,111,687
2026-04-14	22.650	22.890	22.280	22.780	22.780	45,468,705
2026-04-13	21.710	22.770	21.710	22.630	22.630	47,291,583
2026-04-10	21.700	22.200	21.590	21.750	21.750	40,013,926
2026-04-09	21.010	21.480	20.900	21.360	21.360	30,981,225
2026-04-08	20.750	21.340	20.680	21.310	21.310	33,685,116
2026-04-07	20.320	20.560	20.120	20.300	20.300	15,975,576
2026-04-03	20.080	20.600	19.890	20.280	20.280	21,429,535
2026-04-02	20.500	20.600	19.920	20.090	20.090	18,064,451
2026-04-01	20.890	20.950	20.500	20.640	20.640	17,979,345
2026-03-31	20.920	20.990	20.430	20.480	20.480	22,567,698
2026-03-30	20.410	21.250	20.400	21.100	21.100	29,611,786
2026-03-27	19.500	20.980	19.480	20.860	20.860	33,881,179
2026-03-26	20.380	20.470	19.950	20.050	20.050	20,286,176
2026-03-25	19.860	20.670	19.850	20.420	20.420	35,567,052
2026-03-24	19.480	19.670	18.810	19.600	19.600	26,502,644
2026-03-23	20.190	20.230	18.990	19.100	19.100	34,958,540
2026-03-20	21.230	21.440	20.600	20.640	20.640	23,195,237
2026-03-19	21.070	21.130	20.760	20.860	20.860	22,407,615
2026-03-18	21.370	21.550	21.100	21.480	21.480	20,501,100
2026-03-17	22.340	22.370	21.230	21.260	21.260	27,350,750
2026-03-16	22.000	22.200	21.400	22.180	22.180	30,506,559
2026-03-13	22.420	22.680	22.030	22.070	22.070	22,705,305
2026-03-12	23.100	23.160	22.350	22.600	22.600	25,977,274
2026-03-11	23.530	23.900	23.060	23.120	23.120	30,253,084
2026-03-10	23.360	23.650	23.010	23.490	23.490	31,839,506
2026-03-09	22.980	23.130	21.960	22.950	22.950	40,823,735
2026-03-06	23.640	23.950	23.400	23.460	23.460	30,167,120
2026-03-05	24.550	24.630	23.590	23.840	23.840	39,650,789
2026-03-04	23.710	24.780	23.550	24.020	24.020	48,008,239
2026-03-03	25.600	25.890	23.980	24.140	24.140	68,071,800
2026-03-02	25.660	26.580	25.200	25.750	25.750	85,159,905
2026-02-27	25.010	26.180	25.010	25.970	25.970	76,926,688
2026-02-26	25.530	26.280	25.050	25.290	25.290	114,673,318
2026-02-25	22.880	24.960	22.780	24.960	24.960	75,527,526
2026-02-24	22.670	22.820	22.330	22.690	22.690	20,287,288
2026-02-13	22.480	22.850	22.340	22.370	22.370	24,111,396
2026-02-12	22.030	22.750	21.900	22.680	22.680	28,718,590
2026-02-11	21.740	22.470	21.700	22.050	22.050	23,225,437
2026-02-10	21.860	22.060	21.740	21.860	21.860	18,023,807
2026-02-09	21.570	22.240	21.560	21.980	21.980	29,456,178
2026-02-06	20.650	22.180	20.500	21.420	21.420	49,522,856
2026-02-05	21.000	21.020	20.360	20.600	20.600	24,651,281
2026-02-04	21.400	21.480	20.950	21.240	21.240	20,686,687
2026-02-03	21.460	21.520	21.050	21.520	21.520	22,502,222
2026-02-02	21.890	22.000	21.020	21.050	21.050	31,528,743
2026-01-30	22.590	22.870	21.550	22.250	22.250	45,381,711
2026-01-29	23.670	23.730	23.000	23.100	23.100	43,699,802
2026-01-28	23.330	23.770	23.010	23.680	23.680	42,240,173
2026-01-27	23.110	23.560	22.700	23.240	23.240	35,091,405
2026-01-26	23.520	24.180	23.180	23.360	23.360	57,458,377
2026-01-23	22.560	23.460	22.510	23.400	23.400	52,341,648
2026-01-22	22.820	22.950	22.420	22.530	22.530	31,535,802
2026-01-21	22.150	22.870	22.100	22.740	22.740	41,841,761
2026-01-20	22.280	22.550	22.100	22.250	22.250	25,025,998
2026-01-19	22.550	22.720	22.270	22.400	22.400	35,371,240
2026-01-16	22.050	22.440	22.000	22.290	22.290	38,596,312

← NewerPage 3 of 5 · 242 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.