Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.590	18.650	18.100	18.130	18.130	78,188,782
2025-04-21	17.980	18.990	17.970	18.800	18.800	112,479,673
2025-04-18	18.070	18.150	17.560	17.710	17.710	83,245,958
2025-04-17	18.740	18.870	17.780	18.280	18.280	127,850,135
2025-04-16	19.200	19.200	18.470	18.730	18.730	190,613,349
2025-04-15	17.550	17.550	17.550	17.550	17.550	18,034,702
2025-04-14	16.110	16.260	15.880	15.950	15.950	39,856,908
2025-04-11	15.390	16.270	15.290	15.880	15.880	50,128,920
2025-04-10	15.600	15.940	15.450	15.510	15.510	46,824,450
2025-04-09	14.330	15.530	13.330	15.380	15.380	57,698,602
2025-04-08	14.200	14.840	14.080	14.580	14.580	40,827,400
2025-04-07	15.370	15.660	14.730	14.730	14.730	31,701,100
2025-04-03	16.400	16.680	16.250	16.370	16.370	17,990,152
2025-04-02	16.730	16.850	16.530	16.610	16.610	17,295,300
2025-04-01	16.690	16.710	16.530	16.630	16.630	17,507,175
2025-03-31	16.660	16.700	16.190	16.490	16.490	26,574,685
2025-03-28	16.870	17.040	16.650	16.750	16.750	20,902,314
2025-03-27	16.900	17.180	16.750	16.920	16.920	23,792,426
2025-03-26	16.680	17.120	16.670	17.020	17.020	25,715,302
2025-03-25	17.000	17.060	16.760	16.830	16.830	26,890,315
2025-03-24	17.270	17.320	16.480	16.930	16.930	39,770,535
2025-03-21	17.800	17.830	17.150	17.160	17.160	44,882,099
2025-03-20	17.980	18.140	17.800	17.840	17.840	35,364,195
2025-03-19	18.580	18.580	18.000	18.040	18.040	50,950,030
2025-03-18	18.580	18.950	18.580	18.630	18.630	47,476,602
2025-03-17	18.410	18.660	18.300	18.580	18.580	45,394,354
2025-03-14	18.300	18.430	17.750	18.390	18.390	64,448,272
2025-03-13	19.500	19.500	18.300	18.320	18.320	84,951,104
2025-03-12	19.650	19.870	19.280	19.550	19.550	74,424,072
2025-03-11	19.320	19.650	19.040	19.480	19.480	68,557,404
2025-03-10	19.220	19.990	19.030	19.770	19.770	82,774,784
2025-03-07	19.850	20.320	18.990	19.480	19.480	112,140,475
2025-03-06	19.610	20.600	19.560	20.250	20.250	144,251,200
2025-03-05	19.520	20.030	19.130	19.540	19.540	127,714,395
2025-03-04	19.500	21.880	18.820	20.230	20.230	196,170,445
2025-03-03	20.800	22.670	20.110	20.910	20.910	265,183,617
2025-02-28	18.900	20.800	18.330	20.800	20.800	249,046,105
2025-02-27	18.510	19.500	18.510	18.910	18.910	119,846,871
2025-02-26	18.300	18.800	18.150	18.440	18.440	76,108,124
2025-02-25	18.260	18.580	17.960	18.080	18.080	72,603,802
2025-02-24	18.000	19.770	17.690	18.780	18.780	112,443,889
2025-02-21	17.830	18.380	17.530	18.140	18.140	76,963,271
2025-02-20	18.490	18.550	17.820	17.990	17.990	65,555,620
2025-02-19	18.000	18.400	17.700	18.400	18.400	85,226,250
2025-02-18	17.790	18.770	17.630	18.490	18.490	126,186,878
2025-02-17	18.000	18.250	17.440	17.700	17.700	85,986,049
2025-02-14	18.200	18.930	17.940	18.080	18.080	100,109,852
2025-02-13	18.350	20.000	18.350	18.690	18.690	147,706,607
2025-02-12	17.180	18.680	17.130	18.300	18.300	115,494,649
2025-02-11	17.480	17.650	17.110	17.310	17.310	61,797,901
2025-02-10	17.150	17.520	16.900	17.480	17.480	81,164,518
2025-02-07	17.050	17.550	16.860	17.180	17.180	130,529,614
2025-02-06	15.250	16.820	15.150	16.820	16.820	91,105,865
2025-02-05	15.150	15.480	15.120	15.290	15.290	31,247,020
2025-01-27	15.640	15.640	14.950	14.960	14.960	32,608,801
2025-01-24	15.370	15.570	15.210	15.500	15.500	36,875,032
2025-01-23	15.650	16.020	15.420	15.420	15.420	51,115,696
2025-01-22	16.170	16.170	15.350	15.440	15.440	66,912,347
2025-01-21	16.770	16.860	16.180	16.320	16.320	64,819,453
2025-01-20	16.540	17.070	16.000	16.740	16.740	111,181,917

← NewerPage 7 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.