BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.530	16.850	16.460	16.820	16.714	2,034,312
2022-02-07	16.210	16.740	16.200	16.640	16.535	2,667,231
2022-01-28	15.970	16.310	15.610	15.990	15.889	2,857,131
2022-01-27	16.540	16.560	15.800	15.830	15.730	3,704,050
2022-01-26	16.280	16.750	16.200	16.550	16.445	2,668,568
2022-01-25	17.000	17.110	16.300	16.300	16.197	2,454,400
2022-01-24	16.510	17.080	16.510	16.990	16.883	2,050,696
2022-01-21	16.470	16.800	16.470	16.560	16.455	2,123,000
2022-01-20	17.410	17.490	16.410	16.470	16.366	3,823,900
2022-01-19	17.400	17.590	17.080	17.370	17.260	2,404,900
2022-01-18	17.480	17.680	17.000	17.310	17.201	3,790,730
2022-01-17	17.200	17.660	17.200	17.520	17.409	1,918,391
2022-01-14	17.500	17.680	17.230	17.240	17.131	2,634,800
2022-01-13	17.820	17.850	17.610	17.620	17.509	1,956,220
2022-01-12	17.500	17.840	17.500	17.820	17.707	2,832,753
2022-01-11	17.520	17.780	17.400	17.460	17.350	2,345,400
2022-01-10	17.400	17.670	17.020	17.600	17.489	2,867,102
2022-01-07	17.980	18.160	17.400	17.400	17.290	4,236,903
2022-01-06	17.590	18.350	17.510	18.060	17.946	4,902,800
2022-01-05	19.230	19.370	17.650	17.650	17.538	8,048,142
2022-01-04	18.070	18.580	18.050	18.470	18.353	5,448,402
2021-12-31	18.080	18.270	17.970	18.090	17.976	4,228,700
2021-12-30	18.490	18.650	18.060	18.070	17.956	4,937,642
2021-12-29	18.300	18.350	17.890	17.920	17.807	5,603,829
2021-12-28	18.170	18.430	18.160	18.300	18.184	3,441,729
2021-12-27	18.730	18.740	18.120	18.280	18.164	5,207,529
2021-12-24	19.110	19.300	18.200	18.250	18.135	8,450,261
2021-12-23	20.000	20.260	19.100	19.110	18.989	14,765,009
2021-12-22	21.000	22.020	19.880	20.000	19.874	27,319,529
2021-12-21	19.250	20.020	19.200	20.020	19.893	14,162,512
2021-12-20	17.940	18.380	17.760	18.200	18.085	4,982,591
2021-12-17	18.440	18.480	17.850	17.910	17.797	4,076,369
2021-12-16	18.380	18.680	18.280	18.450	18.333	3,498,800
2021-12-15	19.020	19.100	18.320	18.380	18.264	6,470,800
2021-12-14	18.680	18.680	18.190	18.580	18.463	3,497,000
2021-12-13	18.600	18.800	18.260	18.560	18.443	4,096,643
2021-12-10	18.590	19.170	18.500	18.850	18.731	4,940,497
2021-12-09	19.860	20.080	18.470	18.830	18.711	6,995,760
2021-12-08	18.620	18.930	18.520	18.670	18.552	3,954,200
2021-12-07	18.880	19.090	18.310	18.580	18.463	5,661,900
2021-12-06	19.190	19.400	18.790	18.800	18.681	5,267,767
2021-12-03	19.300	19.450	18.660	19.100	18.979	5,660,816
2021-12-02	19.560	19.770	19.080	19.350	19.228	6,952,901
2021-12-01	19.550	19.850	19.090	19.680	19.556	8,734,911
2021-11-30	20.300	20.600	19.410	19.720	19.595	13,880,911
2021-11-29	19.000	20.910	18.810	20.700	20.569	19,672,139
2021-11-26	18.460	19.920	18.310	19.450	19.327	15,535,915
2021-11-25	18.410	18.840	18.060	18.560	18.443	8,282,825
2021-11-24	18.850	19.240	18.380	18.690	18.572	12,502,778
2021-11-23	18.500	18.920	18.050	18.460	18.343	9,538,002
2021-11-22	17.720	18.110	17.580	18.020	17.906	7,584,420
2021-11-19	17.350	18.290	17.150	17.900	17.787	10,001,564
2021-11-18	17.500	18.500	17.280	17.750	17.638	15,170,740
2021-11-17	17.280	17.280	17.280	17.280	17.171	1,825,255
2021-11-16	15.710	15.710	15.710	15.710	15.611	0
2021-11-15	15.710	15.710	15.710	15.710	15.611	0
2021-11-12	15.710	15.710	15.710	15.710	15.611	0
2021-11-11	15.710	15.710	15.710	15.710	15.611	0
2021-11-10	15.710	15.710	15.710	15.710	15.611	0
2021-11-09	15.710	15.710	15.710	15.710	15.611	0

← NewerPage 20 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.