BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.490	17.800	17.230	17.520	17.520	1,758,700
2026-10-19	17.550	17.610	17.150	17.360	17.360	2,201,200
2026-10-16	17.580	17.890	17.390	17.680	17.680	2,121,600
2026-10-15	17.620	17.680	17.160	17.370	17.370	2,195,100
2026-10-14	18.080	18.480	17.720	17.790	17.790	1,394,300
2026-10-13	17.960	18.360	17.600	18.200	18.200	1,844,800
2026-10-12	18.560	18.560	18.000	18.050	18.050	1,965,681
2026-10-09	18.570	18.650	17.900	18.540	18.540	2,101,139
2026-10-08	18.830	18.980	18.410	18.540	18.540	2,042,100
2026-09-30	18.800	18.960	18.560	18.750	18.750	1,447,002
2026-09-29	18.390	18.900	18.250	18.780	18.780	1,878,957
2026-09-28	19.140	19.160	18.330	18.610	18.610	2,581,057
2026-09-24	19.370	19.480	19.120	19.130	19.130	1,826,810
2026-09-23	19.980	19.980	19.380	19.540	19.485	2,574,010
2026-09-22	19.380	19.800	19.320	19.800	19.744	2,641,502
2026-09-21	18.870	19.450	18.850	19.390	19.335	2,428,800
2026-09-18	18.700	18.900	18.700	18.860	18.807	1,414,490
2026-09-17	18.720	18.860	18.340	18.560	18.560	1,452,325
2026-09-16	18.490	18.990	18.240	18.780	18.780	1,934,900
2026-09-15	18.730	18.780	18.300	18.490	18.490	1,372,100
2026-09-14	18.530	18.840	18.420	18.730	18.730	1,603,001
2026-09-11	18.900	19.040	18.360	18.600	18.600	1,937,400
2026-09-10	19.460	19.460	19.120	19.150	19.150	1,522,000
2026-09-09	19.430	19.490	19.260	19.440	19.440	1,338,100
2026-09-08	19.320	19.500	19.200	19.480	19.480	1,931,300
2026-09-07	19.500	19.520	19.140	19.370	19.370	2,002,300
2026-09-04	19.520	19.700	19.180	19.280	19.280	1,898,800
2026-09-03	19.580	19.880	19.410	19.540	19.540	2,504,800
2026-09-02	19.700	19.780	19.190	19.440	19.440	3,511,800
2026-09-01	19.900	20.200	19.800	19.850	19.850	3,116,200
2026-08-31	20.000	20.060	19.760	19.920	19.920	2,697,199
2026-08-28	20.470	20.470	20.060	20.120	20.120	1,890,600
2026-08-27	19.680	20.460	19.620	20.330	20.330	3,121,100
2026-08-26	19.820	20.080	19.750	19.750	19.750	2,049,542
2026-08-25	19.690	20.170	19.600	19.860	19.860	2,145,692
2026-08-24	20.090	20.290	19.680	19.930	19.930	2,912,492
2026-08-21	19.900	20.070	19.520	20.020	20.020	4,035,505
2026-08-20	19.590	19.990	19.400	19.600	19.600	2,726,521
2026-08-19	19.940	20.070	19.560	19.590	19.590	3,449,700
2026-08-18	19.600	20.060	19.400	20.020	20.020	4,094,800
2026-08-17	19.140	19.650	19.000	19.650	19.650	3,433,500
2026-08-14	18.770	19.250	18.770	19.020	19.020	2,396,300
2026-08-13	19.180	19.300	18.780	18.790	18.790	2,438,800
2026-08-12	19.250	19.320	19.090	19.220	19.220	2,188,800
2026-08-11	19.590	19.680	19.210	19.220	19.220	3,356,700
2026-08-10	19.120	19.770	18.900	19.730	19.730	4,992,390
2026-08-07	18.510	19.110	18.510	18.950	18.950	4,017,800
2026-08-06	18.700	19.000	18.380	18.760	18.760	4,146,300
2026-08-05	18.280	18.600	18.190	18.450	18.450	3,912,301
2026-08-04	18.300	18.390	18.040	18.150	18.150	2,379,600
2026-08-03	17.880	18.160	17.610	18.140	18.140	2,965,230
2026-07-31	17.860	18.010	17.760	17.780	17.780	3,466,200
2026-07-30	17.730	18.310	17.610	17.670	17.670	3,550,100
2026-07-29	17.080	17.930	17.080	17.800	17.800	3,956,700
2026-07-28	17.500	17.610	17.190	17.400	17.400	3,558,200
2026-07-27	17.150	17.350	16.870	17.340	17.340	4,497,400
2026-07-24	18.310	18.330	16.810	16.840	16.840	7,680,394
2026-07-23	17.280	17.670	17.280	17.670	17.670	1,954,196
2026-07-22	16.150	16.290	15.950	16.060	16.060	2,269,600
2026-07-21	15.880	16.350	15.250	16.220	16.220	3,253,900

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0500 CNY
2022-06-15	0.0480 CNY
2021-05-07	0.0350 CNY
2020-06-15	0.0300 CNY
2019-07-31	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.