Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.570	21.000	19.300	20.310	20.310	110,687,939
2025-07-18	19.200	19.750	19.110	19.550	19.550	75,692,203
2025-07-17	19.100	19.170	18.880	19.170	19.170	36,426,426
2025-07-16	19.250	19.270	19.000	19.100	19.100	36,769,190
2025-07-15	19.300	19.910	19.000	19.290	19.290	58,947,773
2025-07-14	19.650	19.650	19.160	19.230	19.230	53,407,096
2025-07-11	19.060	19.810	19.000	19.550	19.550	102,579,977
2025-07-10	18.660	19.120	18.380	18.980	18.980	56,411,433
2025-07-09	19.000	19.110	18.500	18.540	18.540	47,508,258
2025-07-08	18.870	19.120	18.750	18.990	18.990	42,760,004
2025-07-07	18.710	18.980	18.510	18.940	18.940	41,514,808
2025-07-04	18.950	19.200	18.500	18.790	18.790	62,886,123
2025-07-03	18.650	18.780	18.490	18.750	18.750	36,247,583
2025-07-02	18.900	18.900	18.470	18.550	18.550	36,795,106
2025-07-01	19.110	19.130	18.750	18.950	18.950	44,495,930
2025-06-30	19.060	19.160	18.790	19.110	19.110	51,515,555
2025-06-27	19.430	19.590	18.960	18.990	18.990	68,386,154
2025-06-26	19.530	19.800	19.240	19.320	19.320	98,187,382
2025-06-25	19.000	19.560	18.850	19.530	19.530	136,889,408
2025-06-24	18.460	20.290	18.310	19.700	19.700	148,298,667
2025-06-23	17.500	18.650	17.460	18.450	18.450	64,016,947
2025-06-20	17.560	18.490	17.560	17.790	17.790	43,550,462
2025-06-19	17.980	18.250	17.620	17.680	17.680	35,164,603
2025-06-18	18.190	18.200	17.770	18.020	18.020	35,998,318
2025-06-17	18.330	18.560	18.160	18.250	18.250	34,826,727
2025-06-16	18.350	18.750	18.100	18.430	18.430	52,290,138
2025-06-13	18.080	19.220	17.970	18.550	18.550	90,132,650
2025-06-12	18.610	18.610	18.100	18.190	18.190	54,751,703
2025-06-11	18.190	19.000	17.980	18.650	18.650	87,082,749
2025-06-10	17.920	18.550	17.710	18.200	18.200	70,506,485
2025-06-09	17.410	18.060	17.410	17.880	17.880	47,135,319
2025-06-06	17.540	17.740	17.370	17.400	17.400	28,950,331
2025-06-05	17.310	17.470	17.240	17.450	17.450	23,399,074
2025-06-04	17.200	17.610	17.150	17.370	17.370	28,427,201
2025-06-03	17.000	17.240	16.900	17.120	17.120	15,993,201
2025-05-30	17.380	17.380	17.120	17.130	17.130	21,703,390
2025-05-29	17.130	17.540	17.130	17.490	17.490	27,618,090
2025-05-28	17.500	17.600	17.140	17.180	17.180	29,589,431
2025-05-27	17.620	17.880	17.360	17.590	17.590	28,050,963
2025-05-26	17.500	17.750	17.360	17.700	17.700	23,314,969
2025-05-23	17.890	18.060	17.610	17.640	17.640	47,975,103
2025-05-22	18.800	18.840	18.220	18.230	18.230	57,520,704
2025-05-21	18.230	19.180	18.110	18.960	18.960	93,307,823
2025-05-20	18.210	18.360	18.110	18.260	18.260	30,515,506
2025-05-19	18.800	18.870	18.170	18.260	18.260	42,199,625
2025-05-16	18.550	19.090	18.450	18.800	18.800	51,894,810
2025-05-15	18.660	19.140	18.230	18.780	18.780	61,459,176
2025-05-14	18.650	18.940	18.610	18.750	18.750	40,010,561
2025-05-13	19.530	19.580	18.740	18.760	18.760	67,602,856
2025-05-12	18.930	19.470	18.740	19.350	19.350	93,285,002
2025-05-09	18.750	18.880	18.230	18.640	18.640	49,459,014
2025-05-08	18.690	18.930	18.580	18.830	18.830	49,087,806
2025-05-07	19.300	19.390	18.620	18.800	18.800	84,266,624
2025-05-06	18.090	19.800	18.070	19.250	19.250	111,954,706
2025-04-30	18.250	18.370	17.900	18.050	18.050	59,435,208
2025-04-29	17.740	18.090	17.590	17.980	17.980	39,580,784
2025-04-28	18.280	18.290	17.730	17.740	17.740	43,167,864
2025-04-25	17.930	18.550	17.630	18.250	18.250	68,215,052
2025-04-24	18.200	18.200	17.630	17.890	17.890	50,413,552
2025-04-23	18.210	18.470	17.980	18.190	18.190	61,063,158

← NewerPage 6 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.