BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.180	14.470	14.080	14.440	14.392	1,440,965
2023-04-27	14.030	14.270	13.980	14.100	14.053	1,002,202
2023-04-26	13.680	14.080	13.670	14.020	13.974	1,014,537
2023-04-25	14.120	14.180	13.500	13.700	13.655	1,506,527
2023-04-24	14.090	14.170	13.950	14.080	14.034	1,035,001
2023-04-21	14.420	14.460	14.050	14.090	14.044	1,775,424
2023-04-20	14.890	14.900	14.360	14.420	14.372	1,986,400
2023-04-19	14.900	14.980	14.780	14.830	14.781	969,828
2023-04-18	15.180	15.180	14.830	14.870	14.821	1,568,100
2023-04-17	15.170	15.180	15.000	15.140	15.090	1,665,331
2023-04-14	15.050	15.120	14.950	15.100	15.050	1,564,520
2023-04-13	15.100	15.160	14.860	14.950	14.901	1,615,100
2023-04-12	14.850	15.100	14.850	15.100	15.050	1,506,922
2023-04-11	14.830	14.880	14.650	14.870	14.821	967,729
2023-04-10	15.000	15.000	14.700	14.830	14.781	1,525,801
2023-04-07	15.000	15.040	14.910	14.980	14.931	1,536,200
2023-04-06	14.720	14.980	14.720	14.950	14.901	1,475,938
2023-04-04	15.050	15.050	14.740	14.740	14.691	2,001,401
2023-04-03	14.850	15.080	14.840	15.060	15.010	1,799,536
2023-03-31	14.850	14.960	14.800	14.950	14.901	1,227,581
2023-03-30	14.890	14.940	14.610	14.850	14.801	1,337,800
2023-03-29	15.060	15.110	14.760	14.800	14.751	2,524,100
2023-03-28	15.320	15.350	15.030	15.050	15.000	2,254,100
2023-03-27	15.260	15.360	15.160	15.280	15.230	2,289,998
2023-03-24	15.580	15.630	15.260	15.310	15.259	3,566,560
2023-03-23	15.800	15.800	15.410	15.510	15.459	5,448,782
2023-03-22	15.980	16.050	15.800	15.900	15.848	3,235,000
2023-03-21	15.900	15.980	15.800	15.970	15.917	3,411,400
2023-03-20	15.910	16.000	15.500	15.850	15.798	5,531,865
2023-03-17	15.790	16.190	15.710	16.100	16.047	7,246,522
2023-03-16	15.820	16.050	15.660	15.810	15.758	5,069,443
2023-03-15	16.100	16.100	15.810	15.820	15.768	5,500,222
2023-03-14	16.020	16.400	15.750	15.940	15.887	8,636,400
2023-03-13	15.400	16.980	15.360	16.320	16.266	13,880,141
2023-03-10	15.600	15.690	15.270	15.440	15.389	5,485,703
2023-03-09	15.780	16.150	15.450	15.800	15.748	8,361,097
2023-03-08	16.030	16.180	15.740	15.940	15.887	7,366,202
2023-03-07	15.940	16.960	15.830	16.290	16.236	10,923,157
2023-03-06	15.960	16.130	15.720	15.880	15.828	5,354,327
2023-03-03	15.800	16.480	15.620	16.050	15.997	8,563,436
2023-03-02	15.590	15.980	15.500	15.610	15.558	3,945,889
2023-03-01	15.360	15.540	15.290	15.530	15.479	1,297,461
2023-02-28	15.300	15.390	15.140	15.330	15.279	987,900
2023-02-27	15.450	15.480	15.130	15.180	15.130	1,383,100
2023-02-24	15.580	15.580	15.380	15.450	15.399	1,646,600
2023-02-23	15.520	15.650	15.450	15.530	15.479	1,055,920
2023-02-22	15.510	15.600	15.440	15.550	15.499	910,400
2023-02-21	15.480	15.730	15.400	15.590	15.539	1,511,140
2023-02-20	15.310	15.420	15.120	15.400	15.349	1,600,319
2023-02-17	15.380	15.520	15.230	15.310	15.259	1,670,542
2023-02-16	15.800	15.870	15.180	15.320	15.269	2,442,519
2023-02-15	15.900	15.930	15.770	15.830	15.778	1,289,950
2023-02-14	15.870	15.950	15.720	15.820	15.768	1,358,700
2023-02-13	15.580	15.840	15.580	15.820	15.768	1,805,584
2023-02-10	15.710	15.810	15.580	15.660	15.608	1,506,781
2023-02-09	15.440	15.750	15.440	15.720	15.668	1,779,200
2023-02-08	15.630	15.650	15.460	15.490	15.439	1,182,715
2023-02-07	15.580	15.650	15.460	15.640	15.588	1,672,881
2023-02-06	15.610	15.650	15.420	15.560	15.509	1,843,132
2023-02-03	15.740	15.780	15.480	15.730	15.678	2,385,240

← NewerPage 15 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.