BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.580	23.580	22.800	23.070	23.070	11,562,400
2025-07-22	23.300	23.980	23.280	23.690	23.690	17,963,531
2025-07-21	23.260	23.700	23.150	23.490	23.490	15,842,998
2025-07-18	22.810	23.880	22.720	23.280	23.280	19,576,355
2025-07-17	22.460	22.890	22.240	22.890	22.890	10,142,800
2025-07-16	22.720	22.880	22.460	22.590	22.590	10,723,209
2025-07-15	23.200	23.900	22.700	22.730	22.730	18,012,499
2025-07-14	23.990	25.200	23.110	23.200	23.200	27,595,614
2025-07-11	23.550	24.320	23.130	23.870	23.870	33,965,661
2025-07-10	22.860	23.460	22.400	22.870	22.870	26,221,501
2025-07-09	22.780	22.880	22.280	22.370	22.370	13,454,662
2025-07-08	22.700	23.380	22.670	22.920	22.920	17,010,480
2025-07-07	22.070	22.980	22.070	22.720	22.720	16,962,600
2025-07-04	22.330	22.360	21.870	22.190	22.190	12,368,269
2025-07-03	22.760	22.880	22.080	22.370	22.370	15,033,482
2025-07-02	22.660	23.560	22.660	22.730	22.730	17,680,201
2025-07-01	23.610	23.610	23.030	23.200	23.200	24,851,401
2025-06-30	22.700	24.920	22.250	24.320	24.320	40,665,067
2025-06-27	22.000	22.980	21.900	22.650	22.650	31,055,551
2025-06-26	22.000	22.130	21.650	21.780	21.780	16,586,454
2025-06-25	22.080	22.290	21.830	22.130	22.130	19,410,180
2025-06-24	22.330	22.610	21.870	22.200	22.200	23,883,043
2025-06-23	21.650	22.380	21.640	22.250	22.250	20,296,544
2025-06-20	22.350	22.380	21.600	21.870	21.870	24,523,209
2025-06-19	22.780	23.050	21.810	22.000	22.000	34,960,960
2025-06-18	24.790	25.490	23.500	23.500	23.500	48,890,076
2025-06-17	28.300	29.660	26.100	26.100	26.100	57,433,507
2025-06-16	27.370	30.280	26.800	29.000	29.000	66,755,573
2025-06-13	27.530	27.530	27.530	27.530	27.530	3,060,921
2025-06-12	25.030	25.030	25.030	25.030	25.030	2,106,255
2025-06-11	22.750	22.750	22.090	22.750	22.750	17,217,172
2025-06-10	20.680	20.680	20.680	20.680	20.680	2,212,350
2025-06-09	17.310	18.800	17.250	18.800	18.800	14,559,823
2025-06-06	17.030	17.140	17.000	17.090	17.090	2,669,400
2025-06-05	17.140	17.450	16.950	17.030	17.030	4,936,366
2025-06-04	16.690	17.260	16.690	17.040	17.040	4,841,116
2025-06-03	16.540	16.750	16.500	16.690	16.690	2,154,700
2025-05-30	16.860	16.860	16.520	16.600	16.600	3,561,400
2025-05-29	16.900	16.950	16.770	16.870	16.870	3,421,476
2025-05-28	16.920	17.080	16.880	16.950	16.950	2,899,776
2025-05-27	17.050	17.080	16.770	16.940	16.940	3,349,300
2025-05-26	16.900	17.220	16.810	17.100	17.100	5,309,667
2025-05-23	16.580	17.560	16.580	16.940	16.940	7,747,500
2025-05-22	16.750	16.870	16.460	16.480	16.480	3,587,919
2025-05-21	17.000	17.300	16.800	16.850	16.850	5,122,300
2025-05-20	16.800	16.970	16.710	16.940	16.940	3,904,001
2025-05-19	16.790	16.860	16.600	16.800	16.800	2,932,610
2025-05-16	16.520	17.090	16.520	16.800	16.800	5,359,200
2025-05-15	16.450	16.930	16.390	16.750	16.750	5,376,051
2025-05-14	16.420	16.700	16.350	16.470	16.470	3,518,000
2025-05-13	16.800	16.830	16.390	16.420	16.420	3,714,100
2025-05-12	16.550	16.820	16.520	16.720	16.720	4,006,700
2025-05-09	16.670	16.680	16.420	16.500	16.500	2,206,100
2025-05-08	16.570	16.670	16.400	16.630	16.630	2,627,480
2025-05-07	16.490	16.700	16.380	16.570	16.570	4,178,751
2025-05-06	15.690	16.460	15.690	16.450	16.450	5,305,609
2025-04-30	15.700	15.800	15.630	15.670	15.670	2,835,600
2025-04-29	15.600	15.870	15.470	15.680	15.680	2,688,821
2025-04-28	16.080	16.160	15.590	15.600	15.600	4,636,700
2025-04-25	16.280	16.350	16.090	16.180	16.180	2,499,250

← NewerPage 6 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.