BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.440	16.670	15.520	15.850	15.850	3,422,300
2026-07-17	17.030	17.120	16.320	16.410	16.410	2,708,400
2026-07-16	17.040	17.320	16.810	17.020	17.020	2,076,873
2026-07-15	17.180	17.220	16.840	17.040	17.040	1,903,800
2026-07-14	16.590	16.980	16.490	16.970	16.970	2,735,500
2026-07-13	17.300	17.300	16.530	16.610	16.610	3,040,100
2026-07-10	17.000	17.740	16.900	17.320	17.320	2,982,700
2026-07-09	17.650	17.650	16.620	17.170	17.170	3,709,100
2026-07-08	18.460	18.470	17.700	17.710	17.710	2,473,125
2026-07-07	18.890	19.220	18.450	18.480	18.480	2,339,096
2026-07-06	19.690	19.950	18.840	18.880	18.880	3,471,300
2026-07-03	19.350	20.120	19.320	19.720	19.720	4,198,596
2026-07-02	18.680	20.200	18.610	19.360	19.360	5,193,100
2026-07-01	18.720	19.100	18.650	18.880	18.880	3,551,900
2026-06-30	18.550	18.880	18.160	18.750	18.750	2,964,800
2026-06-29	18.680	18.950	18.210	18.560	18.560	3,025,100
2026-06-26	19.780	19.790	18.810	18.840	18.840	4,123,336
2026-06-25	20.210	20.390	19.400	19.950	19.950	5,767,173
2026-06-24	20.780	20.900	19.940	20.250	20.250	4,724,200
2026-06-23	21.790	22.140	20.780	20.910	20.910	5,762,000
2026-06-22	21.080	21.820	20.650	21.800	21.800	5,954,501
2026-06-18	21.150	21.750	20.900	21.180	21.180	4,741,001
2026-06-17	21.410	21.580	21.070	21.200	21.060	4,383,401
2026-06-16	20.910	21.880	20.910	21.650	21.507	5,534,000
2026-06-15	21.500	21.530	20.720	20.950	20.812	5,424,000
2026-06-12	20.790	21.830	20.630	21.200	21.060	5,067,000
2026-06-11	20.680	20.960	20.220	20.530	20.394	3,077,673
2026-06-10	20.250	21.210	20.250	20.700	20.700	4,367,300
2026-06-09	20.470	20.670	20.010	20.450	20.450	3,127,400
2026-06-08	20.430	21.130	19.940	20.300	20.300	3,967,000
2026-06-05	21.010	21.860	20.520	21.200	21.200	4,130,501
2026-06-04	20.900	20.980	20.400	20.840	20.840	2,710,800
2026-06-03	20.750	21.430	20.670	21.130	21.130	3,193,101
2026-06-02	21.200	21.210	20.280	20.770	20.770	2,916,501
2026-06-01	20.850	21.350	20.760	21.000	21.000	3,024,500
2026-05-29	22.300	22.350	20.660	20.820	20.820	4,330,700
2026-05-28	21.600	22.550	21.400	22.330	22.330	3,617,500
2026-05-27	22.660	22.750	21.480	21.690	21.690	3,500,360
2026-05-26	22.820	23.000	22.320	22.660	22.660	2,786,200
2026-05-25	23.130	23.650	22.630	23.050	23.050	2,975,400
2026-05-22	22.180	23.010	22.030	23.000	23.000	3,924,700
2026-05-21	22.830	23.330	22.020	22.110	22.110	3,508,900
2026-05-20	22.800	22.990	22.350	22.810	22.810	3,047,700
2026-05-19	23.300	23.390	22.600	22.990	22.990	2,714,700
2026-05-18	23.150	23.380	22.870	23.260	23.260	2,544,402
2026-05-15	23.350	24.010	23.100	23.330	23.330	3,819,705
2026-05-14	23.880	23.910	23.260	23.340	23.340	2,842,701
2026-05-13	23.600	23.980	23.510	23.730	23.730	2,595,571
2026-05-12	24.200	24.200	23.420	23.600	23.600	3,510,000
2026-05-11	23.990	24.300	23.910	24.200	24.200	4,316,500
2026-05-08	23.830	23.990	23.660	23.860	23.860	3,141,900
2026-05-07	23.850	23.890	23.630	23.860	23.860	3,044,001
2026-05-06	23.450	23.950	23.230	23.750	23.750	5,023,401
2026-04-30	22.920	23.230	22.770	23.060	23.060	3,086,610
2026-04-29	21.820	23.040	21.790	22.920	22.920	5,289,800
2026-04-28	21.870	22.140	21.770	21.870	21.870	2,784,800
2026-04-27	22.290	22.290	21.680	22.040	22.040	3,690,770
2026-04-24	22.550	22.770	22.270	22.600	22.600	2,463,500
2026-04-23	23.150	23.150	22.530	22.590	22.590	3,234,400
2026-04-22	23.000	23.230	22.820	23.170	23.170	2,397,601

← NewerPage 2 of 21 · 1,216 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.