Grinm Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.570	39.000	36.530	37.910	37.910	52,091,537
2026-10-16	40.050	40.200	37.370	37.510	37.510	57,906,925
2026-10-15	36.740	41.300	36.740	39.820	39.820	71,786,548
2026-10-14	43.510	43.740	39.710	39.710	39.710	74,670,323
2026-10-13	43.120	47.290	43.110	44.120	44.120	75,660,809
2026-10-12	46.510	48.180	44.500	47.900	47.900	65,753,777
2026-10-09	43.550	49.000	42.400	47.950	47.950	83,277,748
2026-10-08	45.650	47.620	44.620	44.640	44.640	46,325,340
2026-09-30	49.050	49.340	46.420	46.620	46.620	60,403,604
2026-09-29	49.910	51.510	46.470	49.700	49.700	87,432,167
2026-09-28	50.610	52.640	50.600	51.630	51.630	109,319,162
2026-09-24	50.810	51.270	49.780	49.810	49.810	47,847,849
2026-09-23	49.360	51.800	49.360	51.480	51.480	73,061,401
2026-09-22	52.410	52.630	49.870	49.950	49.950	82,015,109
2026-09-21	51.600	52.040	50.980	51.320	51.320	74,771,235
2026-09-18	51.660	51.900	49.580	51.600	51.600	110,558,600
2026-09-17	53.000	54.250	50.170	50.550	50.550	136,137,777
2026-09-16	47.310	51.630	46.750	51.630	51.630	75,906,411
2026-09-15	46.600	47.940	46.340	46.940	46.940	62,050,413
2026-09-14	44.200	47.780	43.680	47.250	47.250	76,842,262
2026-09-11	45.390	45.840	43.400	45.550	45.550	73,612,781
2026-09-10	46.360	48.160	45.230	46.790	46.790	71,330,149
2026-09-09	47.790	49.160	46.010	46.420	46.420	76,590,800
2026-09-08	46.670	48.930	46.260	46.850	46.850	81,802,490
2026-09-07	45.820	46.990	45.300	46.650	46.650	57,363,633
2026-09-04	48.010	48.280	44.920	45.220	45.220	57,834,897
2026-09-03	49.000	49.130	46.680	47.250	47.250	54,730,447
2026-09-02	47.650	49.120	47.170	48.260	48.260	48,734,714
2026-09-01	51.800	51.800	48.630	48.870	48.870	66,247,198
2026-08-31	49.650	52.440	49.650	51.720	51.720	67,566,323
2026-08-28	53.000	55.550	51.560	51.650	51.650	98,228,439
2026-08-27	51.000	54.300	50.620	53.650	53.650	114,845,636
2026-08-26	51.870	52.120	49.310	50.330	50.330	69,565,320
2026-08-25	51.210	53.950	50.200	51.150	51.150	80,061,067
2026-08-24	54.050	54.870	50.500	52.520	52.520	94,065,237
2026-08-21	54.100	56.180	53.440	54.240	54.240	102,120,775
2026-08-20	57.820	58.610	52.980	56.700	56.657	137,519,870
2026-08-19	56.110	60.060	54.150	58.870	58.825	182,955,101
2026-08-18	59.770	60.900	56.000	57.720	57.676	169,406,260
2026-08-17	50.770	55.860	50.220	55.860	55.818	68,829,399
2026-08-14	51.440	52.200	49.420	50.780	50.742	86,994,349
2026-08-13	54.000	54.180	50.190	50.210	50.210	109,738,845
2026-08-12	52.650	54.690	52.100	52.950	52.950	109,146,377
2026-08-11	50.640	54.120	50.030	52.650	52.650	144,733,011
2026-08-10	50.000	52.990	50.000	52.030	52.030	158,200,923
2026-08-07	46.000	48.170	44.800	48.170	48.170	91,710,493
2026-08-06	40.800	43.790	40.500	43.790	43.790	103,009,992
2026-08-05	36.500	39.810	36.500	39.810	39.810	88,169,800
2026-08-04	33.670	36.360	32.930	36.190	36.190	96,757,620
2026-08-03	34.500	35.770	33.000	33.150	33.150	83,713,062
2026-07-31	38.640	38.750	35.330	35.390	35.390	108,712,572
2026-07-30	39.000	39.530	35.870	35.870	35.870	94,663,438
2026-07-29	43.090	43.280	39.150	39.860	39.860	113,685,728
2026-07-28	45.050	46.900	42.560	43.500	43.500	125,169,163
2026-07-27	43.300	47.700	41.080	47.050	47.050	149,711,042
2026-07-24	41.000	45.050	40.610	44.000	44.000	136,499,259
2026-07-23	41.120	42.500	40.000	41.570	41.570	89,225,114
2026-07-22	39.450	42.480	39.000	40.640	40.640	119,545,320
2026-07-21	35.870	39.460	32.280	39.460	39.460	118,150,026
2026-07-20	42.300	42.300	35.870	35.870	35.870	85,795,997

Page 1 of 1 · 60 trading days

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.