BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.250	23.250	22.930	23.080	23.080	2,387,000
2026-04-20	22.900	23.210	22.690	23.200	23.200	3,008,005
2026-04-17	22.700	23.060	22.630	22.930	22.930	3,144,900
2026-04-16	22.390	22.740	22.240	22.680	22.680	2,602,000
2026-04-15	22.640	22.780	22.260	22.320	22.320	2,397,800
2026-04-14	22.800	22.800	22.320	22.630	22.630	2,412,500
2026-04-13	22.610	22.780	22.380	22.560	22.560	2,889,600
2026-04-10	22.720	22.940	22.550	22.560	22.560	2,925,869
2026-04-09	22.120	22.840	22.120	22.500	22.500	3,963,800
2026-04-08	21.920	22.340	21.810	22.330	22.330	3,813,783
2026-04-07	21.130	21.740	20.740	21.660	21.660	3,862,500
2026-04-03	21.250	21.350	20.890	20.900	20.900	2,034,300
2026-04-02	21.500	21.550	21.070	21.230	21.230	2,216,800
2026-04-01	21.740	21.890	21.280	21.560	21.560	2,508,800
2026-03-31	21.950	21.950	21.410	21.440	21.440	3,649,584
2026-03-30	21.450	21.990	21.300	21.880	21.880	2,588,200
2026-03-27	20.890	21.780	20.890	21.700	21.700	3,453,000
2026-03-26	21.380	21.490	21.000	21.160	21.160	2,383,300
2026-03-25	20.950	21.360	20.900	21.340	21.340	3,178,334
2026-03-24	20.500	20.850	20.190	20.830	20.830	3,674,212
2026-03-23	21.000	21.230	20.050	20.110	20.110	6,403,400
2026-03-20	21.640	21.990	21.010	21.080	21.080	3,598,400
2026-03-19	22.310	22.310	21.560	21.670	21.670	3,414,500
2026-03-18	22.350	22.420	22.030	22.400	22.400	2,567,100
2026-03-17	22.890	22.960	22.200	22.310	22.310	3,244,800
2026-03-16	22.850	23.030	22.280	22.770	22.770	3,630,800
2026-03-13	23.320	23.560	22.810	22.900	22.900	3,851,602
2026-03-12	23.700	23.830	23.190	23.320	23.320	3,984,024
2026-03-11	24.450	24.650	23.710	23.730	23.730	4,778,013
2026-03-10	23.920	24.450	23.920	24.450	24.450	4,456,894
2026-03-09	24.590	24.600	23.130	23.870	23.870	7,138,800
2026-03-06	24.810	25.170	24.590	24.810	24.810	3,908,200
2026-03-05	25.520	25.520	24.670	24.930	24.930	5,361,100
2026-03-04	24.400	25.680	24.250	25.030	25.030	6,419,050
2026-03-03	26.440	26.510	24.890	24.960	24.960	9,095,713
2026-03-02	26.790	26.860	25.890	26.390	26.390	10,043,500
2026-02-27	26.220	27.050	26.220	27.000	27.000	11,353,902
2026-02-26	26.710	26.720	26.210	26.440	26.440	10,826,700
2026-02-25	26.170	26.950	25.990	26.700	26.700	19,176,700
2026-02-24	25.590	26.380	25.500	25.940	25.940	9,450,600
2026-02-13	25.900	25.940	25.350	25.360	25.360	8,038,300
2026-02-12	25.850	26.500	25.700	26.080	26.080	20,653,800
2026-02-11	24.020	26.440	23.960	26.440	26.440	16,106,057
2026-02-10	23.980	24.230	23.800	24.040	24.040	3,087,049
2026-02-09	23.960	24.450	23.690	23.950	23.950	3,839,230
2026-02-06	23.160	23.820	23.080	23.580	23.580	3,031,000
2026-02-05	23.610	23.770	23.190	23.310	23.310	3,733,100
2026-02-04	24.250	24.320	23.560	23.770	23.770	4,397,400
2026-02-03	23.770	24.230	23.440	24.180	24.180	5,559,202
2026-02-02	23.840	24.300	23.400	23.420	23.420	5,807,400
2026-01-30	25.160	25.160	23.870	24.530	24.530	9,632,953
2026-01-29	26.460	26.620	25.080	25.790	25.790	16,989,861
2026-01-28	25.080	26.400	24.610	26.060	26.060	15,579,972
2026-01-27	25.450	25.880	24.500	25.190	25.190	11,779,962
2026-01-26	25.000	25.600	24.760	25.420	25.420	10,554,761
2026-01-23	24.970	24.990	24.700	24.900	24.900	6,056,700
2026-01-22	24.490	24.950	24.410	24.940	24.940	7,458,250
2026-01-21	23.990	24.480	23.830	24.480	24.480	5,127,600
2026-01-20	24.300	24.580	23.820	24.060	24.060	3,724,820
2026-01-19	23.990	24.390	23.980	24.290	24.290	3,540,400

← NewerPage 3 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.