BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.960	14.170	13.820	14.160	14.160	3,317,800
2024-04-25	13.950	14.200	13.760	13.970	13.970	3,101,800
2024-04-24	13.740	14.090	13.700	14.070	14.070	3,026,100
2024-04-23	13.740	13.980	13.680	13.740	13.740	3,052,500
2024-04-22	14.000	14.230	13.740	13.810	13.810	3,579,400
2024-04-19	14.030	14.430	13.950	14.110	14.110	3,889,600
2024-04-18	14.020	14.360	13.800	14.030	14.030	3,835,300
2024-04-17	13.200	14.040	13.200	14.010	14.010	5,006,700
2024-04-16	14.120	14.290	13.000	13.080	13.080	6,788,547
2024-04-15	15.050	15.080	14.000	14.330	14.330	7,365,610
2024-04-12	15.300	15.480	15.060	15.100	15.100	4,854,338
2024-04-11	15.020	15.600	14.910	15.210	15.210	6,203,347
2024-04-10	15.510	15.540	15.050	15.260	15.260	7,349,001
2024-04-09	14.840	15.850	14.840	15.720	15.720	11,078,046
2024-04-08	15.430	15.950	15.030	15.060	15.060	10,961,565
2024-04-03	15.170	15.660	14.910	15.410	15.410	8,959,212
2024-04-02	14.910	15.130	14.860	15.120	15.120	5,535,557
2024-04-01	15.020	15.270	14.790	14.920	14.920	6,461,113
2024-03-29	14.340	14.860	14.260	14.850	14.850	4,001,100
2024-03-28	13.810	14.420	13.810	14.210	14.210	4,014,200
2024-03-27	14.310	14.350	13.770	13.770	13.770	2,972,813
2024-03-26	14.160	14.390	14.000	14.350	14.350	3,108,318
2024-03-25	14.540	14.680	14.210	14.210	14.210	3,905,600
2024-03-22	14.760	14.850	14.400	14.560	14.560	4,387,300
2024-03-21	14.970	14.980	14.630	14.850	14.850	4,668,100
2024-03-20	14.930	14.980	14.760	14.940	14.940	4,723,801
2024-03-19	14.820	15.320	14.780	14.880	14.880	7,198,614
2024-03-18	14.980	15.050	14.670	14.900	14.900	6,960,706
2024-03-15	14.350	14.820	14.220	14.810	14.810	8,004,005
2024-03-14	14.450	14.740	14.280	14.460	14.460	6,279,622
2024-03-13	14.460	14.590	14.340	14.480	14.480	5,637,302
2024-03-12	14.550	14.670	14.340	14.560	14.560	7,221,643
2024-03-11	14.390	14.880	14.310	14.680	14.680	11,326,534
2024-03-08	14.510	14.780	14.120	14.410	14.410	15,539,522
2024-03-07	13.710	14.980	13.710	14.980	14.980	19,837,202
2024-03-06	13.380	13.750	13.270	13.620	13.620	2,925,500
2024-03-05	13.650	13.880	13.430	13.470	13.470	3,689,601
2024-03-04	13.720	13.750	13.330	13.680	13.680	4,292,302
2024-03-01	13.520	13.770	13.470	13.670	13.670	3,944,300
2024-02-29	13.080	13.560	13.020	13.550	13.550	4,950,000
2024-02-28	14.150	14.540	13.150	13.190	13.190	8,188,400
2024-02-27	13.610	14.100	13.570	14.090	14.090	4,837,147
2024-02-26	13.580	14.200	13.570	13.790	13.790	6,511,685
2024-02-23	13.240	13.550	13.130	13.520	13.520	4,842,607
2024-02-22	12.760	13.230	12.750	13.220	13.220	4,964,254
2024-02-21	12.460	13.180	12.410	12.860	12.860	6,646,039
2024-02-20	12.410	12.660	12.300	12.640	12.640	4,677,019
2024-02-19	12.420	12.730	12.200	12.650	12.650	8,559,864
2024-02-08	11.700	12.650	10.720	12.530	12.530	13,093,315
2024-02-07	11.630	12.680	11.110	11.800	11.800	10,602,546
2024-02-06	10.940	11.970	10.220	11.530	11.530	6,863,316
2024-02-05	12.330	12.340	11.240	11.240	11.240	5,340,000
2024-02-02	13.200	13.570	12.010	12.490	12.490	4,617,400
2024-02-01	13.560	13.630	12.970	13.270	13.270	4,161,001
2024-01-31	14.370	14.550	13.580	13.630	13.630	3,468,000
2024-01-30	14.810	15.030	14.230	14.360	14.360	3,400,947
2024-01-29	15.260	15.460	14.960	14.960	14.960	3,739,908
2024-01-26	15.150	15.530	15.140	15.270	15.270	3,651,600
2024-01-25	14.350	15.150	14.310	15.150	15.150	5,639,529
2024-01-24	13.990	14.380	13.750	14.330	14.330	4,143,800

← NewerPage 11 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.