BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.000	24.350	23.950	24.080	24.080	3,933,300
2026-01-15	23.650	24.350	23.600	24.000	24.000	4,973,651
2026-01-14	23.930	24.250	23.360	23.770	23.770	7,165,903
2026-01-13	24.600	24.600	23.860	23.910	23.910	7,044,000
2026-01-12	24.870	24.870	24.280	24.600	24.600	10,257,600
2026-01-09	23.880	25.640	23.880	24.890	24.890	12,848,385
2026-01-08	23.800	24.030	23.700	23.890	23.890	5,392,901
2026-01-07	23.800	24.380	23.510	24.050	24.050	10,097,200
2026-01-06	23.250	23.590	23.200	23.580	23.580	4,695,756
2026-01-05	23.040	23.320	22.980	23.200	23.200	2,786,210
2025-12-31	22.860	23.050	22.760	22.980	22.980	2,812,500
2025-12-30	22.700	22.910	22.580	22.790	22.790	1,919,101
2025-12-29	22.790	23.060	22.650	22.860	22.860	2,176,701
2025-12-26	22.800	22.950	22.650	22.790	22.790	2,428,585
2025-12-25	22.610	22.830	22.370	22.780	22.780	2,303,000
2025-12-24	22.690	22.700	22.580	22.630	22.630	1,630,000
2025-12-23	22.750	22.800	22.510	22.580	22.580	1,560,200
2025-12-22	22.680	22.940	22.620	22.760	22.760	2,516,900
2025-12-19	22.200	22.940	22.160	22.680	22.680	3,617,400
2025-12-18	21.870	22.360	21.710	22.160	22.160	2,603,599
2025-12-17	21.450	21.900	21.330	21.880	21.880	2,456,100
2025-12-16	22.240	22.240	21.550	21.560	21.560	2,503,200
2025-12-15	22.250	22.490	22.180	22.250	22.250	1,563,301
2025-12-12	22.200	22.590	22.160	22.440	22.440	1,706,400
2025-12-11	22.460	22.630	22.240	22.240	22.240	1,803,400
2025-12-10	22.610	22.620	22.280	22.460	22.460	1,705,700
2025-12-09	22.920	22.920	22.590	22.600	22.600	1,705,200
2025-12-08	22.880	22.980	22.720	22.930	22.930	2,547,256
2025-12-05	22.180	22.980	22.170	22.770	22.770	2,795,500
2025-12-04	22.360	22.570	22.170	22.220	22.220	1,499,400
2025-12-03	22.670	22.720	22.360	22.460	22.460	1,820,200
2025-12-02	22.850	22.850	22.460	22.590	22.590	1,633,200
2025-12-01	22.640	23.080	22.640	22.850	22.850	2,341,000
2025-11-28	22.280	22.580	22.280	22.550	22.550	1,601,656
2025-11-27	22.500	22.690	22.300	22.380	22.380	1,773,300
2025-11-26	22.700	22.930	22.320	22.370	22.370	2,204,000
2025-11-25	22.460	23.160	22.400	22.800	22.800	2,973,000
2025-11-24	21.850	22.550	21.850	22.470	22.470	3,053,000
2025-11-21	22.500	22.850	21.700	21.870	21.870	4,274,100
2025-11-20	22.840	23.270	22.760	22.890	22.890	2,537,800
2025-11-19	22.850	23.210	22.550	22.900	22.900	3,080,500
2025-11-18	23.570	23.570	22.710	22.850	22.850	4,074,188
2025-11-17	23.380	23.610	23.370	23.570	23.570	2,047,900
2025-11-14	23.410	23.670	23.180	23.420	23.420	2,809,800
2025-11-13	23.140	23.600	23.110	23.400	23.400	2,996,600
2025-11-12	23.790	23.790	23.020	23.200	23.200	4,081,700
2025-11-11	23.850	23.920	23.720	23.800	23.800	2,733,300
2025-11-10	23.760	23.940	23.540	23.720	23.720	3,009,900
2025-11-07	23.800	24.000	23.700	23.810	23.810	2,876,210
2025-11-06	23.870	23.950	23.700	23.900	23.900	3,001,110
2025-11-05	23.500	23.940	23.400	23.880	23.880	3,324,010
2025-11-04	24.020	24.060	23.530	23.780	23.780	4,232,800
2025-11-03	24.600	24.610	23.720	23.990	23.990	6,220,810
2025-10-31	25.300	25.300	24.610	24.710	24.710	7,137,300
2025-10-30	25.290	25.830	24.900	25.420	25.420	11,832,801
2025-10-29	24.500	25.450	24.500	25.400	25.400	12,852,200
2025-10-28	24.660	24.660	24.200	24.400	24.400	5,373,170
2025-10-27	24.500	25.030	24.300	24.720	24.720	7,236,900
2025-10-24	24.190	24.410	24.060	24.250	24.250	4,724,750
2025-10-23	24.300	24.430	23.610	24.010	24.010	7,063,900

← NewerPage 4 of 5 · 243 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.