Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.380	21.840	21.360	21.830	21.830	23,672,217
2026-01-14	21.640	22.060	21.310	21.570	21.570	39,154,449
2026-01-13	22.560	22.630	21.620	21.700	21.700	40,760,214
2026-01-12	22.160	22.380	21.860	22.380	22.380	48,180,652
2026-01-09	21.770	22.180	21.650	22.050	22.050	35,930,408
2026-01-08	21.680	22.060	21.600	21.770	21.770	32,234,634
2026-01-07	22.180	22.230	21.560	21.730	21.730	48,885,096
2026-01-06	20.900	21.860	20.900	21.840	21.840	59,758,144
2026-01-05	20.500	20.830	20.420	20.820	20.820	24,406,700
2025-12-31	20.470	20.590	20.300	20.330	20.330	12,379,519
2025-12-30	20.430	20.570	20.300	20.470	20.470	12,732,707
2025-12-29	20.600	20.740	20.420	20.470	20.470	14,555,238
2025-12-26	20.690	20.780	20.440	20.590	20.590	18,104,470
2025-12-25	20.460	20.860	20.320	20.700	20.700	22,331,018
2025-12-24	20.350	20.490	20.330	20.460	20.460	16,074,259
2025-12-23	20.330	20.410	20.160	20.240	20.240	14,160,300
2025-12-22	19.890	20.340	19.890	20.320	20.320	17,800,981
2025-12-19	19.680	19.990	19.680	19.920	19.920	11,914,949
2025-12-18	19.750	20.010	19.500	19.700	19.700	11,358,363
2025-12-17	19.500	19.840	19.350	19.760	19.760	12,436,488
2025-12-16	20.090	20.090	19.480	19.550	19.550	16,144,013
2025-12-15	20.120	20.370	20.050	20.120	20.120	12,145,532
2025-12-12	20.100	20.420	19.910	20.260	20.260	17,871,700
2025-12-11	20.360	20.370	20.020	20.090	20.090	12,531,800
2025-12-10	20.110	20.390	20.020	20.350	20.350	13,835,897
2025-12-09	20.270	20.380	20.080	20.110	20.110	13,333,067
2025-12-08	20.050	20.400	19.970	20.350	20.350	19,840,560
2025-12-05	19.820	20.460	19.700	20.320	20.320	24,759,263
2025-12-04	19.730	19.830	19.460	19.720	19.720	8,984,654
2025-12-03	20.000	20.050	19.610	19.700	19.700	11,640,694
2025-12-02	20.250	20.250	19.950	20.000	20.000	11,840,200
2025-12-01	19.940	20.280	19.830	20.280	20.280	19,344,440
2025-11-28	19.680	19.800	19.510	19.800	19.800	10,793,429
2025-11-27	19.680	19.970	19.630	19.670	19.670	13,095,834
2025-11-26	19.850	19.920	19.600	19.640	19.640	12,106,636
2025-11-25	19.720	20.040	19.630	19.810	19.810	15,381,244
2025-11-24	19.360	19.740	19.170	19.580	19.580	15,633,925
2025-11-21	19.810	20.000	19.210	19.280	19.280	23,540,989
2025-11-20	20.600	20.600	20.080	20.080	20.080	14,853,894
2025-11-19	20.330	20.640	20.210	20.410	20.410	14,612,650
2025-11-18	20.700	20.730	20.310	20.390	20.390	16,978,754
2025-11-17	20.600	20.750	20.520	20.690	20.690	15,862,478
2025-11-14	21.240	21.240	20.610	20.620	20.620	29,800,573
2025-11-13	21.310	21.530	21.000	21.320	21.320	25,024,092
2025-11-12	22.250	22.250	21.310	21.310	21.310	40,166,841
2025-11-11	21.930	22.600	21.920	22.390	22.390	59,550,922
2025-11-10	21.770	21.900	21.510	21.660	21.660	21,620,695
2025-11-07	21.700	21.940	21.510	21.670	21.670	22,344,635
2025-11-06	21.890	22.100	21.720	21.880	21.880	22,830,101
2025-11-05	21.460	21.960	21.370	21.830	21.830	20,811,826
2025-11-04	22.100	22.230	21.700	21.870	21.870	21,244,518
2025-11-03	22.770	22.770	21.750	22.260	22.260	35,168,054
2025-10-31	23.100	23.230	22.700	22.730	22.730	33,740,495
2025-10-30	23.120	23.500	22.820	23.040	23.040	50,538,276
2025-10-29	22.730	23.080	22.620	23.080	23.080	36,937,968
2025-10-28	22.890	23.080	22.660	22.720	22.720	35,447,397
2025-10-27	22.800	23.330	22.710	22.880	22.880	49,138,688
2025-10-24	21.880	22.650	21.870	22.570	22.570	44,653,973
2025-10-23	21.860	21.920	21.200	21.690	21.690	30,957,500
2025-10-22	22.300	22.360	21.750	21.950	21.950	37,793,312

← NewerPage 4 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.