BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.610	14.950	14.540	14.890	14.841	2,147,851
2022-11-02	14.640	14.830	14.530	14.680	14.632	1,981,400
2022-11-01	14.000	14.680	14.000	14.660	14.612	2,632,801
2022-10-31	13.870	14.150	13.800	13.950	13.904	1,284,400
2022-10-28	14.600	14.600	13.800	13.870	13.824	1,851,200
2022-10-27	14.500	14.720	14.500	14.520	14.472	1,279,700
2022-10-26	14.180	14.590	14.180	14.490	14.442	2,083,000
2022-10-25	14.240	14.330	13.950	14.160	14.113	1,699,901
2022-10-24	14.460	14.700	14.150	14.300	14.253	1,792,600
2022-10-21	14.480	14.610	14.390	14.450	14.402	1,227,400
2022-10-20	14.570	14.690	14.350	14.440	14.392	1,638,520
2022-10-19	14.710	14.780	14.550	14.600	14.552	1,123,100
2022-10-18	14.800	14.890	14.670	14.710	14.661	1,231,600
2022-10-17	14.600	14.820	14.520	14.790	14.741	1,860,700
2022-10-14	14.290	14.660	14.250	14.630	14.582	2,110,800
2022-10-13	13.990	14.380	13.820	14.250	14.203	1,728,520
2022-10-12	13.520	14.000	13.410	14.000	13.954	1,338,402
2022-10-11	13.300	13.660	13.280	13.660	13.615	1,207,801
2022-10-10	13.710	13.840	13.330	13.350	13.306	1,197,980
2022-09-30	14.120	14.130	13.650	13.700	13.655	2,051,900
2022-09-29	14.430	14.570	14.040	14.120	14.073	2,138,422
2022-09-28	14.330	14.940	14.170	14.300	14.253	4,364,101
2022-09-27	14.050	14.370	14.050	14.350	14.303	1,119,401
2022-09-26	14.250	14.320	13.980	14.050	14.004	2,040,333
2022-09-23	14.770	15.060	14.200	14.480	14.432	2,153,501
2022-09-22	14.620	14.890	14.600	14.700	14.652	1,215,100
2022-09-21	14.480	14.840	14.320	14.720	14.671	1,739,901
2022-09-20	14.030	14.540	14.030	14.480	14.432	1,486,392
2022-09-19	14.200	14.300	13.940	14.030	13.984	1,539,100
2022-09-16	14.390	14.520	14.200	14.220	14.173	1,573,499
2022-09-15	15.180	15.180	14.300	14.450	14.402	2,646,700
2022-09-14	15.010	15.180	14.930	15.080	15.030	1,711,700
2022-09-13	15.260	15.430	15.120	15.200	15.150	1,771,099
2022-09-09	15.310	15.450	15.130	15.260	15.210	1,368,700
2022-09-08	15.460	15.660	15.310	15.320	15.269	1,626,300
2022-09-07	15.380	15.560	15.300	15.490	15.439	1,793,038
2022-09-06	15.330	15.450	15.160	15.380	15.329	1,656,500
2022-09-05	15.160	15.390	15.150	15.210	15.160	1,673,901
2022-09-02	15.040	15.230	14.970	15.150	15.100	1,653,712
2022-09-01	15.100	15.230	14.940	15.020	14.970	1,692,900
2022-08-31	15.460	15.530	14.950	15.020	14.970	2,829,400
2022-08-30	15.600	15.800	15.430	15.570	15.519	1,620,300
2022-08-29	15.340	15.860	15.020	15.700	15.648	2,544,800
2022-08-26	15.160	15.680	15.160	15.420	15.369	2,297,490
2022-08-25	15.280	15.420	15.060	15.260	15.210	2,815,149
2022-08-24	16.360	16.430	15.210	15.250	15.200	5,998,000
2022-08-23	16.340	16.530	16.160	16.350	16.296	2,198,800
2022-08-22	16.400	16.480	16.000	16.420	16.366	3,686,300
2022-08-19	17.090	17.430	16.430	16.500	16.446	5,122,200
2022-08-18	16.700	17.190	16.700	17.070	17.014	4,114,703
2022-08-17	17.200	17.300	16.760	16.820	16.765	4,365,300
2022-08-16	17.200	17.370	16.950	17.190	17.133	4,412,831
2022-08-15	16.900	17.330	16.710	17.220	17.163	3,993,034
2022-08-12	17.180	17.590	17.010	17.050	16.994	6,451,000
2022-08-11	17.240	17.320	16.960	17.200	17.143	4,963,001
2022-08-10	17.320	17.440	17.040	17.210	17.153	4,269,901
2022-08-09	17.460	17.480	17.120	17.350	17.293	4,734,001
2022-08-08	16.840	17.360	16.600	17.310	17.253	7,821,500
2022-08-05	17.120	17.320	16.340	16.840	16.784	8,949,101
2022-08-04	17.010	17.390	16.630	16.970	16.914	13,161,603

← NewerPage 17 of 21 · 1,213 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.