BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.370	16.470	16.100	16.260	16.260	3,520,500
2025-04-23	16.000	16.500	15.960	16.410	16.410	5,074,700
2025-04-22	15.860	15.970	15.830	15.950	15.950	2,073,100
2025-04-21	15.790	15.970	15.700	15.940	15.940	2,062,200
2025-04-18	15.850	15.950	15.600	15.770	15.770	2,280,700
2025-04-17	15.650	15.990	15.630	15.860	15.860	2,445,100
2025-04-16	16.000	16.030	15.450	15.740	15.740	2,652,400
2025-04-15	15.830	16.170	15.830	16.040	16.040	3,519,900
2025-04-14	15.720	16.150	15.720	15.890	15.890	4,045,000
2025-04-11	15.530	15.820	15.400	15.590	15.590	3,405,400
2025-04-10	15.680	16.050	15.520	15.530	15.530	6,344,289
2025-04-09	15.070	15.670	14.070	15.510	15.510	8,608,203
2025-04-08	15.300	15.590	14.680	15.380	15.380	8,304,616
2025-04-07	16.070	16.500	15.400	15.400	15.400	5,173,200
2025-04-03	17.220	17.400	16.900	17.110	17.110	3,767,751
2025-04-02	17.170	17.620	17.130	17.340	17.340	4,065,777
2025-04-01	17.070	17.500	16.980	17.340	17.340	5,214,819
2025-03-31	17.190	17.200	16.690	16.980	16.980	4,378,965
2025-03-28	17.270	17.400	16.920	17.190	17.190	5,343,500
2025-03-27	17.740	17.740	17.250	17.420	17.420	7,075,190
2025-03-26	17.300	17.870	17.230	17.870	17.870	10,271,590
2025-03-25	17.140	17.560	17.100	17.340	17.340	5,374,500
2025-03-24	17.150	17.640	16.740	17.160	17.160	6,073,550
2025-03-21	17.550	17.660	17.200	17.320	17.320	5,094,540
2025-03-20	17.300	17.590	17.180	17.420	17.420	5,242,248
2025-03-19	17.270	17.420	17.130	17.300	17.300	4,528,350
2025-03-18	17.170	17.350	17.170	17.270	17.270	4,158,201
2025-03-17	17.300	17.370	17.080	17.170	17.170	4,269,502
2025-03-14	17.340	17.510	17.110	17.290	17.290	5,972,790
2025-03-13	17.850	17.920	17.080	17.540	17.540	8,419,410
2025-03-12	17.930	17.940	17.510	17.580	17.580	8,658,762
2025-03-11	17.550	17.970	17.450	17.950	17.950	10,421,982
2025-03-10	17.210	18.770	17.060	17.990	17.990	14,695,194
2025-03-07	17.390	17.480	17.000	17.210	17.210	13,176,638
2025-03-06	17.250	17.270	16.880	17.100	17.100	10,301,787
2025-03-05	16.620	17.400	16.450	17.090	17.090	13,258,886
2025-03-04	16.230	16.830	16.160	16.600	16.600	11,279,539
2025-03-03	15.810	17.360	15.810	16.530	16.530	11,940,380
2025-02-28	16.080	16.100	15.750	15.780	15.780	2,927,502
2025-02-27	16.320	16.350	15.970	16.180	16.180	3,450,560
2025-02-26	15.880	16.230	15.870	16.130	16.130	2,810,038
2025-02-25	15.920	16.030	15.880	15.920	15.920	2,075,500
2025-02-24	16.080	16.170	15.900	16.100	16.100	2,591,401
2025-02-21	16.170	16.230	16.000	16.080	16.080	2,633,800
2025-02-20	16.000	16.240	15.950	16.170	16.170	3,716,853
2025-02-19	15.580	15.990	15.520	15.950	15.950	3,517,407
2025-02-18	15.740	15.860	15.450	15.520	15.520	2,546,702
2025-02-17	15.550	15.830	15.530	15.740	15.740	2,399,785
2025-02-14	15.610	15.780	15.550	15.610	15.610	2,208,649
2025-02-13	16.010	16.040	15.600	15.600	15.600	2,839,400
2025-02-12	16.000	16.070	15.860	16.020	16.020	2,199,601
2025-02-11	16.120	16.120	15.950	16.020	16.020	1,934,465
2025-02-10	16.050	16.120	15.900	16.110	16.110	3,050,388
2025-02-07	16.090	16.150	15.880	16.040	16.040	3,797,601
2025-02-06	15.730	16.180	15.660	16.110	16.110	3,222,447
2025-02-05	15.820	15.840	15.650	15.730	15.730	2,116,150
2025-01-27	15.730	15.890	15.650	15.700	15.700	1,882,750
2025-01-24	15.480	15.750	15.410	15.750	15.750	1,838,900
2025-01-23	15.600	15.910	15.600	15.600	15.600	2,514,965
2025-01-22	15.410	15.700	15.410	15.580	15.580	2,117,400

← NewerPage 7 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.