BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.710	15.720	15.530	15.620	15.568	3,065,670
2023-02-01	15.280	15.840	15.250	15.710	15.658	4,243,250
2023-01-31	15.100	15.280	15.080	15.250	15.200	1,568,200
2023-01-30	15.190	15.300	15.120	15.190	15.140	2,249,631
2023-01-20	14.830	15.020	14.800	15.010	14.960	1,319,390
2023-01-19	14.640	14.840	14.550	14.830	14.781	1,281,812
2023-01-18	14.380	14.660	14.330	14.610	14.562	1,384,491
2023-01-17	14.420	14.490	14.370	14.430	14.382	873,861
2023-01-16	14.250	14.480	14.210	14.430	14.382	1,098,400
2023-01-13	14.380	14.380	14.120	14.250	14.203	993,100
2023-01-12	14.360	14.500	14.210	14.240	14.193	1,043,683
2023-01-11	14.480	14.550	14.230	14.230	14.183	902,601
2023-01-10	14.670	14.670	14.410	14.420	14.372	1,069,003
2023-01-09	14.470	14.660	14.420	14.580	14.532	1,760,421
2023-01-06	14.230	14.530	14.230	14.380	14.333	1,504,833
2023-01-05	14.230	14.370	14.180	14.300	14.253	1,281,720
2023-01-04	14.150	14.310	14.070	14.230	14.183	1,266,201
2023-01-03	13.940	14.260	13.930	14.200	14.153	1,707,300
2022-12-30	13.940	14.070	13.890	13.930	13.884	577,801
2022-12-29	14.080	14.080	13.900	13.920	13.874	536,000
2022-12-28	14.180	14.200	14.000	14.060	14.014	813,100
2022-12-27	13.910	14.210	13.870	14.200	14.153	1,133,800
2022-12-26	13.680	13.920	13.680	13.910	13.864	851,500
2022-12-23	13.740	13.890	13.610	13.690	13.645	1,152,399
2022-12-22	14.170	14.250	13.720	13.750	13.705	1,428,301
2022-12-21	14.440	14.490	14.060	14.120	14.073	1,074,002
2022-12-20	14.350	14.490	14.270	14.470	14.422	645,200
2022-12-19	14.820	14.920	14.300	14.350	14.303	1,552,101
2022-12-16	15.200	15.210	14.800	14.830	14.781	1,684,179
2022-12-15	15.100	15.250	15.000	15.210	15.160	1,662,211
2022-12-14	14.960	15.310	14.900	15.110	15.060	2,362,101
2022-12-13	14.760	15.380	14.700	14.890	14.841	2,953,701
2022-12-12	15.180	15.190	14.720	14.720	14.671	1,964,500
2022-12-09	15.160	15.200	15.000	15.180	15.130	1,204,802
2022-12-08	15.120	15.260	15.080	15.120	15.070	1,344,300
2022-12-07	15.190	15.270	15.100	15.220	15.170	1,346,420
2022-12-06	15.350	15.370	15.150	15.250	15.200	1,613,600
2022-12-05	15.080	15.410	15.020	15.320	15.269	2,827,400
2022-12-02	14.990	15.130	14.880	14.980	14.931	1,987,501
2022-12-01	14.900	15.060	14.890	15.000	14.951	1,786,700
2022-11-30	14.850	14.930	14.690	14.860	14.811	1,222,900
2022-11-29	14.590	14.880	14.590	14.830	14.781	1,598,903
2022-11-28	14.800	14.820	14.410	14.590	14.542	2,466,721
2022-11-25	14.930	15.110	14.800	14.870	14.821	1,790,602
2022-11-24	15.170	15.190	14.870	14.930	14.881	2,481,700
2022-11-23	14.910	15.450	14.910	15.170	15.120	4,049,221
2022-11-22	15.010	15.150	14.870	14.920	14.871	1,942,253
2022-11-21	14.880	15.010	14.700	14.980	14.931	1,348,663
2022-11-18	14.950	15.030	14.850	14.870	14.821	1,586,235
2022-11-17	14.950	14.950	14.720	14.950	14.901	1,394,801
2022-11-16	15.020	15.110	14.880	14.920	14.871	1,377,528
2022-11-15	14.750	15.020	14.710	15.020	14.970	1,340,701
2022-11-14	14.970	15.050	14.690	14.780	14.731	1,391,757
2022-11-11	15.150	15.270	14.910	14.910	14.861	1,608,053
2022-11-10	15.000	15.050	14.820	14.920	14.871	1,365,700
2022-11-09	15.170	15.170	14.940	14.940	14.891	1,241,120
2022-11-08	15.010	15.140	15.010	15.110	15.060	1,269,820
2022-11-07	14.990	15.290	14.980	15.140	15.090	2,146,750
2022-11-04	14.830	15.110	14.820	15.050	15.000	2,237,422
2022-11-03	14.610	14.950	14.540	14.890	14.841	2,147,851

← NewerPage 16 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.