BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.770	15.930	15.630	15.860	15.860	1,691,639
2023-07-27	15.920	16.030	15.790	15.830	15.830	1,300,300
2023-07-26	15.850	15.950	15.720	15.880	15.880	1,361,299
2023-07-25	15.700	15.870	15.650	15.840	15.840	1,860,400
2023-07-24	15.560	15.750	15.470	15.560	15.560	1,211,900
2023-07-21	15.700	15.810	15.580	15.580	15.580	1,435,923
2023-07-20	16.000	16.050	15.760	15.770	15.770	1,740,405
2023-07-19	16.080	16.190	15.890	15.930	15.930	1,909,700
2023-07-18	15.750	16.100	15.750	16.080	16.080	2,747,673
2023-07-17	15.820	15.950	15.530	15.800	15.800	2,594,002
2023-07-14	16.020	16.170	15.820	15.850	15.850	2,316,800
2023-07-13	15.900	16.180	15.890	16.030	16.030	3,271,539
2023-07-12	15.830	16.090	15.720	15.830	15.830	3,842,460
2023-07-11	15.800	15.960	15.580	15.940	15.940	2,585,085
2023-07-10	15.930	16.100	15.690	15.740	15.740	2,698,300
2023-07-07	16.070	16.130	15.630	15.900	15.900	5,206,741
2023-07-06	16.500	16.530	16.000	16.150	16.150	8,285,338
2023-07-05	15.880	16.980	15.850	16.800	16.800	12,149,623
2023-07-04	15.800	15.960	15.800	15.920	15.920	2,166,600
2023-07-03	15.800	16.000	15.700	15.800	15.800	2,651,500
2023-06-30	15.820	15.930	15.650	15.800	15.800	2,779,700
2023-06-29	15.380	15.900	15.280	15.790	15.790	4,600,029
2023-06-28	15.390	15.390	14.970	15.350	15.350	2,010,708
2023-06-27	14.900	15.390	14.880	15.330	15.330	2,065,002
2023-06-26	15.110	15.270	14.860	14.920	14.920	1,937,702
2023-06-21	15.430	15.490	15.150	15.170	15.170	1,702,301
2023-06-20	15.500	15.540	15.270	15.420	15.420	1,943,100
2023-06-19	15.430	15.640	15.320	15.450	15.450	2,343,022
2023-06-16	15.110	15.560	15.110	15.470	15.470	2,521,200
2023-06-15	15.130	15.260	15.060	15.250	15.250	851,701
2023-06-14	15.300	15.300	15.140	15.140	15.090	858,900
2023-06-13	15.050	15.280	14.940	15.230	15.180	1,208,780
2023-06-12	14.780	15.080	14.720	15.060	15.010	1,291,400
2023-06-09	14.830	14.930	14.720	14.750	14.701	1,352,420
2023-06-08	14.950	15.030	14.740	14.880	14.831	1,031,500
2023-06-07	15.100	15.160	14.940	14.960	14.911	1,237,102
2023-06-06	15.420	15.430	15.070	15.080	15.030	1,333,000
2023-06-05	15.290	15.430	15.230	15.400	15.349	1,414,802
2023-06-02	15.120	15.300	14.950	15.290	15.240	1,522,102
2023-06-01	14.930	15.150	14.870	15.000	14.951	1,415,100
2023-05-31	15.110	15.180	15.010	15.040	14.990	1,199,300
2023-05-30	15.110	15.190	14.860	15.080	15.030	1,583,800
2023-05-29	15.400	15.430	15.060	15.120	15.070	1,352,277
2023-05-26	15.190	15.410	15.030	15.380	15.329	1,714,200
2023-05-25	15.220	15.300	15.000	15.150	15.100	1,473,119
2023-05-24	15.180	15.320	15.180	15.240	15.190	1,086,600
2023-05-23	15.490	15.490	15.200	15.250	15.200	1,387,900
2023-05-22	15.470	15.530	15.340	15.410	15.359	1,174,100
2023-05-19	15.290	15.490	15.180	15.440	15.389	1,467,419
2023-05-18	15.140	15.310	15.130	15.280	15.230	1,446,728
2023-05-17	15.000	15.250	14.940	15.220	15.170	1,900,929
2023-05-16	15.080	15.140	14.940	14.990	14.941	789,501
2023-05-15	14.940	15.100	14.740	15.090	15.040	1,182,700
2023-05-12	15.150	15.150	14.830	14.830	14.781	1,245,811
2023-05-11	14.920	15.220	14.800	15.110	15.060	2,002,829
2023-05-10	14.860	14.970	14.800	14.880	14.831	961,000
2023-05-09	14.930	15.150	14.760	14.870	14.821	2,262,300
2023-05-08	14.690	14.920	14.660	14.880	14.831	1,350,836
2023-05-05	14.610	14.730	14.430	14.690	14.642	1,409,700
2023-05-04	14.370	14.690	14.260	14.650	14.602	1,641,611

← NewerPage 14 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.