BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.300	24.430	23.610	24.010	24.010	7,063,900
2025-10-22	24.730	25.070	23.900	24.610	24.610	8,825,400
2025-10-21	24.640	24.820	24.360	24.750	24.750	6,255,500
2025-10-20	24.710	24.860	24.240	24.490	24.490	6,985,300
2025-10-17	25.430	25.840	24.550	24.640	24.640	9,908,923
2025-10-16	26.000	26.150	25.190	25.410	25.410	14,369,400
2025-10-15	26.730	28.150	25.930	26.730	26.730	21,206,141
2025-10-14	27.780	28.170	26.670	26.860	26.860	30,742,500
2025-10-13	24.270	26.630	24.270	26.630	26.630	18,923,712
2025-10-10	24.900	24.980	24.100	24.210	24.210	11,069,052
2025-10-09	23.750	24.730	23.750	24.720	24.720	11,446,900
2025-09-30	23.290	23.790	23.290	23.510	23.510	4,635,105
2025-09-29	22.910	23.350	22.860	23.270	23.270	3,165,800
2025-09-26	23.320	23.600	23.090	23.140	23.140	3,980,014
2025-09-25	23.310	23.690	23.220	23.280	23.280	4,638,100
2025-09-24	22.820	23.330	22.660	23.330	23.330	5,117,801
2025-09-23	23.590	23.670	22.420	22.820	22.820	6,384,200
2025-09-22	23.560	23.790	23.300	23.640	23.640	4,271,500
2025-09-19	23.690	24.050	23.410	23.560	23.560	4,779,900
2025-09-18	24.700	24.750	23.460	23.710	23.710	8,087,108
2025-09-17	24.500	24.770	24.240	24.710	24.710	5,292,200
2025-09-16	24.810	24.810	24.080	24.530	24.530	7,179,100
2025-09-15	25.280	25.280	24.810	24.810	24.810	6,874,201
2025-09-12	24.950	25.310	24.520	25.280	25.280	11,165,400
2025-09-11	24.260	24.950	23.900	24.920	24.920	8,426,373
2025-09-10	24.350	24.640	24.100	24.250	24.250	5,760,573
2025-09-09	25.070	25.220	24.240	24.370	24.370	8,974,400
2025-09-08	24.880	25.290	24.830	25.190	25.190	7,940,501
2025-09-05	24.490	25.050	24.400	25.020	25.020	9,652,200
2025-09-04	25.380	25.420	23.890	24.360	24.360	12,238,170
2025-09-03	26.550	26.800	24.880	25.000	25.000	13,950,672
2025-09-02	28.230	28.230	26.150	26.550	26.550	18,101,013
2025-09-01	28.600	28.800	27.280	28.280	28.280	21,683,780
2025-08-29	28.010	30.470	27.710	29.440	29.440	33,683,026
2025-08-28	28.650	30.240	27.790	29.320	29.320	48,833,107
2025-08-27	25.600	28.070	25.600	28.070	28.070	28,682,533
2025-08-26	26.350	26.350	25.220	25.520	25.520	18,913,400
2025-08-25	25.800	27.270	25.600	26.340	26.340	30,047,699
2025-08-22	25.220	26.650	24.960	25.530	25.530	28,825,210
2025-08-21	27.020	27.690	25.220	25.220	25.220	40,521,680
2025-08-20	27.100	28.020	26.510	28.020	28.020	24,534,375
2025-08-19	23.420	25.470	23.400	25.470	25.470	21,860,907
2025-08-18	23.030	23.280	22.550	23.150	23.150	13,944,517
2025-08-15	21.930	23.000	21.930	22.840	22.840	15,196,823
2025-08-14	22.390	22.390	21.910	21.920	21.920	8,049,401
2025-08-13	21.900	22.450	21.820	22.370	22.370	9,734,501
2025-08-12	22.280	22.310	21.850	21.880	21.880	7,786,166
2025-08-11	22.110	22.440	22.100	22.310	22.310	6,820,000
2025-08-08	22.600	22.640	22.150	22.370	22.370	11,467,401
2025-08-07	22.100	23.100	21.740	22.880	22.880	19,140,400
2025-08-06	22.220	22.250	21.960	22.180	22.180	6,056,601
2025-08-05	22.270	22.360	22.100	22.230	22.230	4,779,700
2025-08-04	22.100	22.270	21.930	22.250	22.250	4,328,676
2025-08-01	22.490	22.490	22.090	22.130	22.130	5,438,401
2025-07-31	22.750	22.900	22.220	22.360	22.360	7,993,300
2025-07-30	23.540	23.710	22.500	22.890	22.890	12,113,700
2025-07-29	23.880	23.930	23.290	23.490	23.490	9,243,310
2025-07-28	24.070	24.230	23.770	23.870	23.870	12,755,800
2025-07-25	24.280	24.700	23.780	24.050	24.050	23,283,980
2025-07-24	22.900	24.500	22.860	23.900	23.900	23,564,321

← NewerPage 5 of 21 · 1,217 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.