Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.610	16.870	15.540	16.540	16.540	122,668,910
2025-01-16	15.860	16.100	15.510	15.660	15.660	47,247,306
2025-01-15	15.780	16.090	15.490	15.820	15.820	61,219,600
2025-01-14	14.890	15.810	14.800	15.810	15.810	54,748,057
2025-01-13	14.850	14.970	14.590	14.830	14.830	35,110,500
2025-01-10	15.530	15.980	15.060	15.070	15.070	59,814,729
2025-01-09	15.150	15.870	15.100	15.570	15.570	76,042,300
2025-01-08	15.000	15.350	14.610	15.220	15.220	43,179,700
2025-01-07	14.960	15.200	14.810	15.170	15.170	36,316,000
2025-01-06	14.600	15.310	14.430	14.970	14.970	48,526,600
2025-01-03	15.280	15.420	14.610	14.650	14.650	41,430,300
2025-01-02	15.670	15.850	15.010	15.280	15.280	39,915,500
2024-12-31	16.600	16.640	15.500	15.670	15.670	41,444,300
2024-12-30	16.500	16.630	16.200	16.550	16.550	29,739,039
2024-12-27	16.500	16.950	16.420	16.620	16.620	47,115,910
2024-12-26	16.300	16.630	16.300	16.490	16.490	36,966,905
2024-12-25	16.700	16.770	16.100	16.170	16.170	38,774,300
2024-12-24	16.460	16.850	16.300	16.710	16.710	43,125,365
2024-12-23	17.250	17.280	16.450	16.480	16.480	53,431,890
2024-12-20	16.990	17.480	16.840	17.240	17.240	59,000,902
2024-12-19	16.820	17.070	16.770	16.950	16.950	45,130,200
2024-12-18	16.920	17.250	16.630	17.110	17.110	52,286,765
2024-12-17	17.680	17.680	16.790	16.920	16.920	69,649,835
2024-12-16	18.210	18.360	17.370	17.550	17.550	90,098,026
2024-12-13	18.020	18.930	17.900	18.510	18.510	119,535,660
2024-12-12	18.250	18.350	17.730	18.220	18.220	84,640,305
2024-12-11	18.630	19.150	18.110	18.300	18.300	101,543,669
2024-12-10	19.040	19.500	18.710	18.880	18.880	125,998,627
2024-12-09	18.810	19.080	18.410	18.600	18.600	91,975,871
2024-12-06	18.900	19.430	18.830	18.940	18.940	109,483,977
2024-12-05	19.370	19.620	19.000	19.150	19.150	149,885,539
2024-12-04	21.500	21.500	20.210	20.310	20.310	171,294,602
2024-12-03	21.540	22.500	20.670	21.510	21.510	236,935,779
2024-12-02	20.500	21.880	20.260	21.030	21.030	221,591,429
2024-11-29	21.070	22.470	20.120	22.470	22.470	273,345,112
2024-11-28	21.680	22.800	20.280	20.430	20.430	258,855,028
2024-11-27	20.840	21.980	20.840	20.840	20.840	245,140,947
2024-11-26	23.150	23.660	23.150	23.150	23.150	127,755,632
2024-11-25	24.500	25.720	23.550	25.720	25.720	304,032,460
2024-11-22	22.220	24.440	20.400	23.380	23.380	350,780,136
2024-11-21	22.990	23.640	20.610	22.220	22.220	339,217,380
2024-11-20	21.010	21.580	21.010	21.580	21.580	134,695,962
2024-11-19	19.620	21.270	19.620	19.620	19.620	323,804,110
2024-11-18	22.000	22.940	21.800	21.800	21.800	329,232,171
2024-11-15	19.490	20.850	19.490	20.850	20.850	270,992,530
2024-11-14	20.500	21.410	18.680	18.950	18.950	341,319,902
2024-11-13	19.020	19.460	18.230	19.460	19.460	292,600,749
2024-11-12	17.690	17.690	17.060	17.690	17.690	55,451,604
2024-11-11	16.080	16.080	15.810	16.080	16.080	75,238,572
2024-11-08	14.620	14.620	14.620	14.620	14.620	6,796,451
2024-11-07	13.290	13.290	13.290	13.290	13.290	15,659,355
2024-11-06	12.290	12.350	12.000	12.080	12.080	47,204,308
2024-11-05	11.930	12.390	11.710	12.310	12.310	59,141,719
2024-11-04	12.290	12.300	11.780	11.950	11.950	65,955,205
2024-11-01	11.510	12.310	11.460	11.950	11.950	73,879,025
2024-10-31	11.180	11.550	11.090	11.500	11.500	32,362,416
2024-10-30	11.200	11.320	11.000	11.140	11.140	19,265,559
2024-10-29	11.460	11.520	11.200	11.230	11.230	23,950,048
2024-10-28	11.490	11.500	11.310	11.450	11.450	21,595,752
2024-10-25	11.220	11.490	11.200	11.420	11.420	23,072,963

← NewerPage 8 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.