BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.740	15.950	15.660	15.740	15.740	1,923,961
2023-10-30	15.610	15.860	15.520	15.770	15.770	2,399,251
2023-10-27	15.360	15.730	15.350	15.660	15.660	2,498,401
2023-10-26	15.330	15.570	15.170	15.520	15.520	2,864,633
2023-10-25	15.090	15.350	14.960	15.260	15.260	1,430,533
2023-10-24	14.620	15.100	14.500	15.070	15.070	2,680,180
2023-10-23	14.990	15.150	14.420	14.480	14.480	2,267,600
2023-10-20	14.980	15.290	14.930	15.030	15.030	1,360,900
2023-10-19	14.930	15.330	14.860	15.020	15.020	1,600,100
2023-10-18	15.230	15.340	14.930	14.970	14.970	1,475,327
2023-10-17	15.440	15.470	15.190	15.310	15.310	1,171,800
2023-10-16	15.260	15.470	15.170	15.360	15.360	2,577,063
2023-10-13	15.580	15.640	15.250	15.290	15.290	1,861,700
2023-10-12	15.380	15.680	15.310	15.640	15.640	1,791,501
2023-10-11	15.400	15.490	15.290	15.360	15.360	1,827,200
2023-10-10	15.360	15.500	15.270	15.320	15.320	1,968,800
2023-10-09	15.850	15.880	15.200	15.300	15.300	3,126,779
2023-09-28	15.560	15.880	15.560	15.830	15.830	2,034,500
2023-09-27	15.520	15.680	15.410	15.510	15.510	1,162,700
2023-09-26	15.750	15.750	15.390	15.490	15.490	1,404,000
2023-09-25	15.820	15.880	15.650	15.730	15.730	1,262,600
2023-09-22	15.720	15.840	15.470	15.830	15.830	1,605,700
2023-09-21	15.700	15.760	15.530	15.590	15.590	1,239,500
2023-09-20	15.740	15.890	15.660	15.680	15.680	1,613,500
2023-09-19	16.030	16.050	15.720	15.830	15.830	1,699,400
2023-09-18	15.780	16.050	15.620	16.020	16.020	2,372,301
2023-09-15	15.780	15.920	15.690	15.760	15.760	1,837,102
2023-09-14	15.770	15.860	15.640	15.710	15.710	1,756,201
2023-09-13	15.950	15.950	15.610	15.770	15.770	1,845,401
2023-09-12	15.970	16.090	15.840	15.860	15.860	1,597,200
2023-09-11	15.910	16.090	15.840	15.970	15.970	2,434,785
2023-09-08	16.060	16.170	15.930	15.950	15.950	1,809,900
2023-09-07	16.600	16.600	16.040	16.060	16.060	3,501,478
2023-09-06	16.610	16.640	16.280	16.490	16.490	6,456,268
2023-09-05	16.010	16.880	16.010	16.560	16.560	11,397,370
2023-09-04	15.820	16.310	15.700	16.210	16.210	7,462,203
2023-09-01	15.660	15.830	15.630	15.750	15.750	1,799,100
2023-08-31	15.700	15.880	15.630	15.630	15.630	2,633,600
2023-08-30	15.430	15.870	15.430	15.680	15.680	3,877,131
2023-08-29	14.750	15.470	14.750	15.400	15.400	2,523,810
2023-08-28	15.130	15.290	14.720	14.790	14.790	2,295,500
2023-08-25	14.740	14.970	14.490	14.520	14.520	1,671,123
2023-08-24	14.800	14.910	14.410	14.770	14.770	1,501,000
2023-08-23	15.130	15.130	14.680	14.690	14.690	1,309,500
2023-08-22	15.290	15.390	14.800	15.110	15.110	2,589,300
2023-08-21	15.240	15.440	15.160	15.240	15.240	1,850,900
2023-08-18	15.180	15.420	15.060	15.190	15.190	2,218,600
2023-08-17	15.010	15.210	14.800	15.170	15.170	1,777,102
2023-08-16	15.060	15.100	14.910	15.020	15.020	1,873,200
2023-08-15	15.130	15.190	14.870	15.150	15.150	1,531,801
2023-08-14	15.020	15.160	14.810	15.150	15.150	1,524,210
2023-08-11	15.290	15.340	15.060	15.080	15.080	1,358,800
2023-08-10	15.400	15.450	15.260	15.300	15.300	1,420,900
2023-08-09	15.440	15.540	15.380	15.410	15.410	1,517,602
2023-08-08	15.470	15.620	15.420	15.500	15.500	1,346,100
2023-08-07	15.530	15.660	15.380	15.570	15.570	1,931,100
2023-08-04	15.850	15.970	15.500	15.580	15.580	3,988,702
2023-08-03	15.690	15.940	15.610	15.920	15.920	4,029,800
2023-08-02	16.300	16.300	15.660	15.850	15.850	6,720,844
2023-08-01	15.980	16.300	15.600	16.300	16.300	3,542,880

← NewerPage 13 of 21 · 1,218 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.