Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.210	22.760	22.010	22.680	22.680	41,121,202
2025-10-20	22.540	23.000	22.140	22.420	22.420	48,115,685
2025-10-17	22.990	23.660	22.140	22.300	22.300	65,859,263
2025-10-16	23.000	23.420	22.630	22.780	22.780	46,902,433
2025-10-15	24.500	24.560	22.660	23.340	23.340	92,616,323
2025-10-14	25.000	25.220	23.680	23.930	23.930	144,247,218
2025-10-13	21.430	24.190	21.360	24.190	24.190	119,322,681
2025-10-10	22.830	22.830	21.840	21.990	21.990	54,298,115
2025-10-09	22.930	22.990	22.430	22.820	22.820	80,216,136
2025-09-30	21.780	22.600	21.640	22.540	22.540	79,269,929
2025-09-29	21.350	21.570	21.150	21.460	21.460	33,722,592
2025-09-26	21.100	21.860	21.100	21.350	21.350	44,620,846
2025-09-25	21.580	21.630	21.310	21.350	21.350	43,852,103
2025-09-24	20.210	21.660	20.060	21.600	21.600	73,934,501
2025-09-23	20.800	20.920	19.800	20.340	20.340	43,789,724
2025-09-22	20.960	20.960	20.510	20.790	20.790	37,458,072
2025-09-19	21.200	21.540	20.960	21.070	21.070	40,544,835
2025-09-18	21.300	21.900	20.800	21.130	21.130	71,168,092
2025-09-17	21.460	21.560	21.110	21.280	21.280	34,585,695
2025-09-16	21.400	21.540	21.010	21.480	21.480	39,500,550
2025-09-15	21.870	22.060	21.400	21.420	21.420	42,185,921
2025-09-12	21.600	22.080	21.450	21.660	21.660	53,047,495
2025-09-11	20.900	21.740	20.680	21.550	21.550	45,454,052
2025-09-10	21.370	21.610	20.980	21.050	21.050	37,611,874
2025-09-09	21.750	22.180	21.310	21.370	21.370	50,017,861
2025-09-08	21.800	22.290	21.420	22.040	22.040	62,706,800
2025-09-05	20.580	21.700	20.510	21.660	21.660	72,652,849
2025-09-04	21.620	22.290	20.150	20.580	20.580	82,637,095
2025-09-03	23.300	23.880	21.850	21.910	21.910	85,014,194
2025-09-02	24.390	25.000	22.820	23.770	23.770	120,985,733
2025-09-01	23.200	25.030	22.220	24.440	24.440	138,998,233
2025-08-29	21.500	23.500	21.350	22.750	22.750	125,159,106
2025-08-28	21.210	21.760	20.700	21.430	21.430	88,386,043
2025-08-27	20.760	22.000	20.700	21.230	21.230	108,690,140
2025-08-26	20.930	21.040	20.560	20.810	20.810	56,621,697
2025-08-25	20.880	21.770	20.650	21.130	21.130	108,983,336
2025-08-22	20.120	20.750	20.110	20.540	20.540	67,457,332
2025-08-21	20.560	20.800	19.940	20.120	20.120	63,694,854
2025-08-20	19.950	20.430	19.770	20.360	20.360	63,636,403
2025-08-19	20.140	20.250	19.890	19.970	19.970	58,713,928
2025-08-18	19.700	20.200	19.520	20.120	20.120	81,386,214
2025-08-15	19.080	19.680	19.050	19.560	19.560	51,413,963
2025-08-14	19.520	19.630	19.060	19.150	19.150	42,796,049
2025-08-13	19.160	19.680	19.160	19.500	19.500	53,312,939
2025-08-12	19.120	19.290	18.980	19.160	19.160	27,844,726
2025-08-11	19.160	19.290	19.070	19.200	19.200	28,514,613
2025-08-08	19.500	19.500	19.180	19.190	19.190	37,406,585
2025-08-07	19.380	19.830	19.080	19.700	19.700	61,761,806
2025-08-06	19.150	19.360	18.960	19.290	19.290	32,828,575
2025-08-05	18.980	19.230	18.930	19.080	19.080	22,615,215
2025-08-04	18.700	18.970	18.610	18.970	18.970	19,400,509
2025-08-01	18.700	18.890	18.640	18.830	18.830	23,431,729
2025-07-31	19.010	19.120	18.740	18.770	18.770	39,290,365
2025-07-30	19.720	19.730	18.980	19.050	19.050	62,448,124
2025-07-29	19.820	19.960	19.600	19.900	19.900	40,233,245
2025-07-28	19.910	19.970	19.740	19.840	19.840	38,873,533
2025-07-25	20.120	20.160	19.650	19.890	19.890	50,251,601
2025-07-24	19.380	20.100	19.350	20.070	20.070	72,271,798
2025-07-23	19.840	20.030	19.350	19.450	19.450	60,696,290
2025-07-22	20.050	20.060	19.710	19.850	19.850	71,929,922

← NewerPage 5 of 21 · 1,215 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.