Grinm Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.300 | 11.390 | 11.090 | 11.240 | 11.240 | 15,243,329 |
| 2024-10-23 | 11.210 | 11.400 | 11.070 | 11.220 | 11.220 | 18,918,453 |
| 2024-10-22 | 11.300 | 11.330 | 11.080 | 11.210 | 11.210 | 22,852,017 |
| 2024-10-21 | 11.360 | 11.550 | 11.100 | 11.350 | 11.350 | 43,360,154 |
| 2024-10-18 | 10.370 | 11.170 | 10.370 | 10.950 | 10.950 | 28,909,192 |
| 2024-10-17 | 10.620 | 10.700 | 10.390 | 10.400 | 10.400 | 13,789,900 |
| 2024-10-16 | 10.520 | 10.760 | 10.420 | 10.550 | 10.550 | 14,881,787 |
| 2024-10-15 | 10.970 | 11.050 | 10.630 | 10.660 | 10.660 | 18,680,539 |
| 2024-10-14 | 10.620 | 10.870 | 10.300 | 10.860 | 10.860 | 23,394,800 |
| 2024-10-11 | 11.400 | 11.430 | 10.480 | 10.620 | 10.620 | 29,538,157 |
| 2024-10-10 | 11.970 | 12.000 | 11.150 | 11.400 | 11.400 | 33,533,877 |
| 2024-10-09 | 11.970 | 12.400 | 11.480 | 11.720 | 11.720 | 60,288,518 |
| 2024-10-08 | 11.970 | 11.970 | 11.310 | 11.970 | 11.970 | 61,413,776 |
| 2024-09-30 | 10.500 | 10.910 | 10.280 | 10.880 | 10.880 | 36,462,434 |
| 2024-09-27 | 9.980 | 9.980 | 9.720 | 9.930 | 9.930 | 14,240,425 |
| 2024-09-26 | 9.300 | 9.560 | 9.250 | 9.540 | 9.540 | 11,744,388 |
| 2024-09-25 | 9.260 | 9.460 | 9.190 | 9.270 | 9.270 | 13,646,688 |
| 2024-09-24 | 8.970 | 9.190 | 8.920 | 9.180 | 9.180 | 12,432,397 |
| 2024-09-23 | 8.900 | 8.970 | 8.710 | 8.930 | 8.930 | 7,454,800 |
| 2024-09-20 | 9.020 | 9.070 | 8.920 | 8.970 | 8.970 | 5,160,000 |
| 2024-09-19 | 8.840 | 9.030 | 8.710 | 9.000 | 9.000 | 6,477,400 |
| 2024-09-18 | 8.830 | 8.880 | 8.620 | 8.770 | 8.770 | 5,051,600 |
| 2024-09-13 | 8.950 | 9.000 | 8.800 | 8.810 | 8.810 | 3,957,400 |
| 2024-09-12 | 8.950 | 9.090 | 8.930 | 8.950 | 8.950 | 5,276,900 |
| 2024-09-11 | 8.940 | 9.010 | 8.850 | 8.960 | 8.960 | 4,669,200 |
| 2024-09-10 | 9.000 | 9.050 | 8.790 | 9.010 | 9.010 | 5,755,765 |
| 2024-09-09 | 9.000 | 9.120 | 8.940 | 8.970 | 8.970 | 4,962,402 |
| 2024-09-06 | 9.200 | 9.200 | 9.020 | 9.030 | 9.030 | 5,174,500 |
| 2024-09-05 | 9.120 | 9.250 | 9.110 | 9.200 | 9.200 | 4,922,700 |
| 2024-09-04 | 9.070 | 9.220 | 9.040 | 9.110 | 9.110 | 6,653,381 |
| 2024-09-03 | 9.120 | 9.220 | 9.070 | 9.130 | 9.130 | 6,970,601 |
| 2024-09-02 | 9.180 | 9.370 | 9.070 | 9.110 | 9.110 | 10,017,100 |
| 2024-08-30 | 9.000 | 9.310 | 8.970 | 9.200 | 9.200 | 12,635,835 |
| 2024-08-29 | 8.720 | 9.060 | 8.700 | 9.020 | 9.020 | 8,881,410 |
| 2024-08-28 | 8.630 | 8.840 | 8.610 | 8.760 | 8.760 | 5,108,556 |
| 2024-08-27 | 8.770 | 8.800 | 8.610 | 8.630 | 8.630 | 6,650,510 |
| 2024-08-26 | 8.600 | 8.900 | 8.600 | 8.860 | 8.860 | 8,366,850 |
| 2024-08-23 | 8.520 | 8.630 | 8.440 | 8.590 | 8.590 | 9,122,816 |
| 2024-08-22 | 8.710 | 9.050 | 8.490 | 8.530 | 8.530 | 10,119,663 |
| 2024-08-21 | 8.560 | 8.720 | 8.560 | 8.610 | 8.610 | 4,616,700 |
| 2024-08-20 | 8.800 | 8.820 | 8.570 | 8.630 | 8.630 | 6,713,602 |
| 2024-08-19 | 8.740 | 8.880 | 8.660 | 8.770 | 8.770 | 5,247,110 |
| 2024-08-16 | 8.840 | 8.920 | 8.740 | 8.740 | 8.740 | 4,228,400 |
| 2024-08-15 | 8.740 | 8.960 | 8.680 | 8.830 | 8.830 | 5,871,800 |
| 2024-08-14 | 8.830 | 8.880 | 8.740 | 8.740 | 8.740 | 3,502,000 |
| 2024-08-13 | 8.750 | 8.850 | 8.700 | 8.840 | 8.840 | 3,857,900 |
| 2024-08-12 | 8.850 | 8.880 | 8.710 | 8.750 | 8.750 | 4,551,226 |
| 2024-08-09 | 8.970 | 9.050 | 8.900 | 8.910 | 8.910 | 6,397,490 |
| 2024-08-08 | 8.890 | 9.020 | 8.740 | 8.910 | 8.910 | 6,761,900 |
| 2024-08-07 | 8.880 | 9.000 | 8.830 | 8.930 | 8.930 | 6,187,846 |
| 2024-08-06 | 8.850 | 8.950 | 8.770 | 8.880 | 8.880 | 6,097,301 |
| 2024-08-05 | 8.960 | 9.120 | 8.800 | 8.800 | 8.800 | 9,163,920 |
| 2024-08-02 | 9.150 | 9.300 | 9.040 | 9.060 | 9.060 | 7,419,828 |
| 2024-08-01 | 9.080 | 9.270 | 9.070 | 9.230 | 9.230 | 9,635,643 |
| 2024-07-31 | 8.780 | 9.130 | 8.740 | 9.120 | 9.120 | 12,405,879 |
| 2024-07-30 | 8.650 | 8.790 | 8.580 | 8.770 | 8.770 | 5,195,567 |
| 2024-07-29 | 8.660 | 8.760 | 8.650 | 8.680 | 8.680 | 4,292,917 |
| 2024-07-26 | 8.490 | 8.720 | 8.470 | 8.690 | 8.690 | 6,019,594 |
| 2024-07-25 | 8.380 | 8.600 | 8.350 | 8.490 | 8.490 | 5,708,799 |
| 2024-07-24 | 8.660 | 8.740 | 8.500 | 8.500 | 8.500 | 6,955,000 |
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.