BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.000	12.300	11.970	12.150	12.150	907,000
2024-07-24	12.170	12.220	12.000	12.030	12.030	1,175,713
2024-07-23	12.430	12.530	12.150	12.150	12.150	1,072,300
2024-07-22	12.440	12.570	12.380	12.460	12.460	1,160,601
2024-07-19	12.310	12.570	12.230	12.480	12.480	1,254,601
2024-07-18	12.390	12.420	12.120	12.410	12.410	1,289,300
2024-07-17	12.680	12.690	12.420	12.440	12.440	1,283,800
2024-07-16	12.740	12.790	12.560	12.630	12.630	1,011,501
2024-07-15	12.800	12.930	12.690	12.740	12.740	881,700
2024-07-12	12.980	13.070	12.840	12.910	12.910	847,600
2024-07-11	12.800	13.060	12.720	13.020	13.020	1,500,400
2024-07-10	12.740	12.870	12.600	12.650	12.650	1,170,000
2024-07-09	12.570	12.780	12.280	12.770	12.770	1,776,200
2024-07-08	12.990	12.990	12.540	12.600	12.600	1,319,600
2024-07-05	12.770	12.770	12.770	12.770	12.770	0
2024-07-04	13.080	13.180	12.720	12.770	12.770	1,387,801
2024-07-03	13.160	13.320	13.060	13.090	13.090	1,241,413
2024-07-02	13.340	13.380	13.180	13.230	13.230	2,266,213
2024-07-01	13.590	13.850	13.190	13.310	13.310	4,222,703
2024-06-28	12.870	13.240	12.840	13.030	13.030	1,309,700
2024-06-27	13.070	13.190	12.850	12.850	12.850	1,138,400
2024-06-26	12.800	13.090	12.670	13.070	13.070	1,474,702
2024-06-25	12.590	12.900	12.590	12.810	12.810	1,245,600
2024-06-24	13.020	13.050	12.500	12.600	12.600	1,813,200
2024-06-21	13.100	13.150	12.950	13.080	13.080	1,038,500
2024-06-20	13.230	13.450	13.000	13.040	13.040	1,713,200
2024-06-19	13.450	13.590	13.400	13.410	13.410	1,338,501
2024-06-18	13.270	13.440	13.230	13.440	13.440	1,382,800
2024-06-17	13.220	13.350	13.160	13.240	13.240	1,329,400
2024-06-14	13.120	13.300	13.050	13.250	13.250	1,442,703
2024-06-13	13.360	13.430	13.130	13.180	13.180	1,606,201
2024-06-12	13.170	13.400	13.090	13.350	13.350	1,367,314
2024-06-11	13.100	13.180	12.770	13.150	13.150	1,680,501
2024-06-07	13.050	13.180	12.850	13.150	13.150	2,487,802
2024-06-06	13.230	13.250	12.720	12.740	12.740	2,847,200
2024-06-05	13.390	13.450	13.150	13.170	13.170	1,981,301
2024-06-04	13.650	13.650	13.290	13.470	13.470	1,963,901
2024-06-03	14.110	14.110	13.510	13.650	13.650	1,991,400
2024-05-31	14.000	14.140	13.960	14.030	14.030	1,351,300
2024-05-30	14.200	14.300	13.970	14.020	14.020	1,995,601
2024-05-29	13.950	14.400	13.860	14.210	14.210	2,429,201
2024-05-28	13.740	14.170	13.740	13.950	13.950	2,687,700
2024-05-27	13.760	13.820	13.540	13.820	13.820	1,564,700
2024-05-24	13.730	13.820	13.620	13.670	13.670	1,615,200
2024-05-23	14.110	14.110	13.600	13.680	13.680	3,081,900
2024-05-22	14.270	14.500	14.100	14.190	14.190	2,828,601
2024-05-21	14.580	14.580	14.120	14.400	14.400	2,972,900
2024-05-20	14.440	14.640	14.370	14.630	14.630	2,891,810
2024-05-17	14.260	14.390	14.100	14.380	14.380	2,048,100
2024-05-16	14.480	14.490	14.180	14.200	14.200	2,071,900
2024-05-15	14.300	14.580	14.220	14.380	14.380	1,633,100
2024-05-14	14.250	14.470	14.220	14.360	14.360	1,780,600
2024-05-13	14.450	14.470	14.150	14.250	14.250	2,770,000
2024-05-10	14.890	14.930	14.590	14.610	14.610	3,013,201
2024-05-09	14.600	14.940	14.590	14.810	14.810	3,515,620
2024-05-08	14.650	14.800	14.540	14.570	14.570	2,735,100
2024-05-07	14.660	14.960	14.560	14.730	14.730	3,254,530
2024-05-06	14.410	14.680	14.260	14.660	14.660	3,597,301
2024-04-30	14.490	14.530	14.150	14.230	14.230	2,938,201
2024-04-29	14.150	14.460	14.150	14.440	14.440	2,817,200

← NewerPage 10 of 21 · 1,217 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.