BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.460	18.370	16.320	17.100	17.044	20,284,461
2022-08-02	17.060	17.170	15.980	16.700	16.645	6,968,800
2022-08-01	17.270	17.550	16.760	17.430	17.372	5,284,952
2022-07-29	17.600	17.640	17.220	17.260	17.203	3,978,002
2022-07-28	17.020	17.770	16.860	17.600	17.542	5,702,104
2022-07-27	16.520	17.080	16.380	17.000	16.944	2,613,802
2022-07-26	16.350	16.560	16.110	16.520	16.465	2,118,100
2022-07-25	16.730	16.890	16.260	16.360	16.306	2,089,900
2022-07-22	16.880	17.040	16.570	16.730	16.675	2,530,801
2022-07-21	16.930	17.240	16.860	16.880	16.824	3,212,500
2022-07-20	17.090	17.180	16.850	17.090	17.034	2,843,300
2022-07-19	16.700	17.100	16.580	17.080	17.024	4,931,903
2022-07-18	16.440	16.820	16.440	16.680	16.625	3,319,301
2022-07-15	16.720	16.850	16.500	16.520	16.465	3,144,500
2022-07-14	15.970	16.780	15.810	16.720	16.665	4,555,200
2022-07-13	15.800	16.140	15.620	15.980	15.927	2,309,400
2022-07-12	16.140	16.180	15.720	15.870	15.818	2,673,701
2022-07-11	16.600	16.630	15.920	16.030	15.977	3,829,400
2022-07-08	16.940	17.090	16.530	16.580	16.525	3,333,400
2022-07-07	16.300	17.170	16.250	16.980	16.924	5,612,116
2022-07-06	16.690	16.700	16.100	16.310	16.256	4,332,869
2022-07-05	16.520	17.080	16.350	16.880	16.824	6,019,910
2022-07-04	16.560	16.920	16.450	16.610	16.555	4,502,745
2022-07-01	16.450	16.780	16.210	16.570	16.515	3,477,602
2022-06-30	16.050	16.650	15.970	16.520	16.465	4,221,410
2022-06-29	16.980	16.980	15.950	16.000	15.947	4,684,100
2022-06-28	16.180	17.000	16.060	16.800	16.745	6,720,700
2022-06-27	15.920	16.270	15.830	16.210	16.157	4,108,701
2022-06-24	15.530	16.000	15.420	15.880	15.828	3,471,405
2022-06-23	15.090	15.500	14.900	15.500	15.449	2,844,900
2022-06-22	15.310	15.400	15.030	15.100	15.050	1,669,900
2022-06-21	15.880	15.880	15.100	15.330	15.279	3,095,501
2022-06-20	15.900	16.210	15.770	15.860	15.808	3,102,201
2022-06-17	15.610	16.040	15.450	15.940	15.887	3,734,815
2022-06-16	15.530	15.960	15.400	15.590	15.539	4,117,219
2022-06-15	15.700	15.890	15.310	15.310	15.259	4,541,402
2022-06-14	15.980	15.980	15.350	15.820	15.720	4,883,800
2022-06-13	15.580	16.440	15.510	16.190	16.088	7,916,200
2022-06-10	15.500	15.970	14.900	15.870	15.770	7,590,203
2022-06-09	16.130	16.130	16.130	16.130	16.028	0
2022-06-08	15.740	16.150	15.370	16.130	16.028	5,082,800
2022-06-07	15.950	16.090	15.600	15.820	15.720	4,376,901
2022-06-06	15.390	16.450	15.390	16.010	15.909	7,288,900
2022-06-02	15.800	15.800	15.080	15.280	15.183	7,348,800
2022-06-01	14.790	15.020	14.700	14.920	14.826	2,914,141
2022-05-31	14.980	15.080	14.660	14.870	14.776	4,299,700
2022-05-30	14.600	15.440	14.600	15.130	15.034	6,228,400
2022-05-27	14.580	14.750	14.370	14.500	14.408	2,200,300
2022-05-26	14.480	14.530	14.000	14.410	14.319	2,098,000
2022-05-25	14.220	14.450	14.160	14.380	14.289	1,625,401
2022-05-24	14.710	14.850	14.200	14.200	14.110	2,706,399
2022-05-23	14.350	14.820	14.300	14.790	14.696	2,822,242
2022-05-20	14.080	14.550	14.030	14.380	14.289	3,226,042
2022-05-19	13.670	14.080	13.640	14.080	13.991	2,087,441
2022-05-18	13.720	13.980	13.680	13.850	13.762	1,692,902
2022-05-17	13.880	13.890	13.500	13.720	13.633	2,011,601
2022-05-16	13.600	13.780	13.510	13.720	13.633	1,767,700
2022-05-13	13.370	13.590	13.370	13.540	13.454	1,209,102
2022-05-12	13.170	13.530	13.170	13.420	13.335	1,631,201
2022-05-11	13.350	13.810	13.340	13.380	13.295	2,932,701

← NewerPage 18 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.