BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.960	14.040	13.540	13.950	13.950	3,846,200
2024-01-22	15.020	15.040	13.960	14.040	14.040	4,052,100
2024-01-19	15.250	15.320	14.980	15.070	15.070	2,784,800
2024-01-18	15.710	15.740	14.910	15.240	15.240	4,714,800
2024-01-17	16.060	16.140	15.690	15.710	15.710	2,634,947
2024-01-16	16.300	16.360	15.800	16.050	16.050	3,681,948
2024-01-15	16.460	16.640	16.250	16.340	16.340	2,967,580
2024-01-12	16.690	16.970	16.500	16.530	16.530	2,676,927
2024-01-11	16.630	16.890	16.530	16.790	16.790	3,048,400
2024-01-10	16.830	16.980	16.530	16.630	16.630	3,447,301
2024-01-09	16.880	17.130	16.650	16.910	16.910	4,161,301
2024-01-08	17.120	17.290	16.780	16.830	16.830	3,022,100
2024-01-05	17.520	17.640	17.070	17.170	17.170	4,797,900
2024-01-04	17.660	17.690	17.330	17.430	17.430	3,212,600
2024-01-03	17.740	17.870	17.380	17.690	17.690	5,198,900
2024-01-02	17.690	18.030	17.550	17.850	17.850	6,972,601
2023-12-29	17.670	17.810	17.590	17.690	17.690	5,986,000
2023-12-28	17.200	17.790	17.080	17.660	17.660	7,349,602
2023-12-27	16.850	17.350	16.460	17.180	17.180	4,529,601
2023-12-26	17.390	17.590	16.800	16.960	16.960	5,871,800
2023-12-25	17.420	17.840	17.170	17.410	17.410	6,607,000
2023-12-22	17.050	17.880	16.930	17.410	17.410	10,829,101
2023-12-21	17.000	17.100	16.520	16.920	16.920	7,400,200
2023-12-20	17.520	17.620	17.010	17.010	17.010	7,939,100
2023-12-19	17.750	18.090	17.230	17.430	17.430	11,244,541
2023-12-18	17.990	18.770	17.600	17.750	17.750	12,814,033
2023-12-15	18.080	18.880	17.930	18.230	18.230	16,016,223
2023-12-14	17.520	18.920	17.370	18.340	18.340	19,757,203
2023-12-13	17.520	18.140	17.300	17.660	17.660	13,835,671
2023-12-12	17.200	18.200	17.200	17.710	17.710	17,039,260
2023-12-11	16.650	17.850	16.180	17.520	17.520	19,822,505
2023-12-08	17.400	17.400	16.700	16.710	16.710	16,878,319
2023-12-07	16.980	18.350	16.850	17.870	17.870	25,782,982
2023-12-06	16.250	18.040	16.250	17.350	17.350	20,419,811
2023-12-05	16.420	16.580	16.230	16.400	16.400	3,951,551
2023-12-04	16.340	16.790	16.340	16.520	16.520	4,075,579
2023-12-01	16.240	16.430	16.160	16.340	16.340	2,159,501
2023-11-30	16.570	16.570	16.160	16.330	16.330	1,591,900
2023-11-29	16.440	16.630	16.400	16.490	16.490	2,150,501
2023-11-28	16.160	16.450	16.070	16.430	16.430	1,970,779
2023-11-27	16.250	16.350	16.060	16.240	16.240	1,903,242
2023-11-24	16.540	16.540	16.180	16.230	16.230	1,722,800
2023-11-23	16.280	16.480	16.180	16.470	16.470	2,017,100
2023-11-22	16.350	16.470	16.000	16.200	16.200	1,710,693
2023-11-21	16.550	16.670	16.360	16.430	16.430	1,854,042
2023-11-20	16.480	16.660	16.390	16.590	16.590	2,342,491
2023-11-17	16.260	16.550	16.180	16.500	16.500	2,875,500
2023-11-16	16.220	16.390	16.100	16.160	16.160	1,800,600
2023-11-15	16.180	16.350	16.170	16.280	16.280	1,696,401
2023-11-14	16.290	16.300	16.070	16.120	16.120	1,925,800
2023-11-13	16.140	16.250	16.070	16.230	16.230	2,294,668
2023-11-10	15.980	16.100	15.810	16.070	16.070	2,258,179
2023-11-09	15.880	16.080	15.800	15.920	15.920	1,739,900
2023-11-08	15.970	16.010	15.800	15.880	15.880	1,542,101
2023-11-07	15.960	16.050	15.850	16.010	16.010	1,866,621
2023-11-06	16.040	16.170	15.920	15.990	15.990	2,123,403
2023-11-03	15.880	16.060	15.720	15.910	15.910	2,122,032
2023-11-02	15.980	16.020	15.730	15.740	15.740	1,999,301
2023-11-01	15.880	16.020	15.730	15.980	15.980	2,384,480
2023-10-31	15.740	15.950	15.660	15.740	15.740	1,923,961

← NewerPage 12 of 21 · 1,212 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.