BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.800	15.800	15.370	15.550	15.550	1,817,301
2025-01-20	15.490	15.790	15.370	15.700	15.700	2,550,800
2025-01-17	15.480	15.520	15.310	15.490	15.490	1,727,357
2025-01-16	15.510	15.670	15.330	15.460	15.460	2,360,300
2025-01-15	15.500	15.650	15.300	15.480	15.480	2,114,501
2025-01-14	14.880	15.470	14.880	15.440	15.440	2,788,485
2025-01-13	14.630	15.010	14.490	14.900	14.900	1,566,300
2025-01-10	14.980	15.160	14.780	14.790	14.790	1,982,900
2025-01-09	14.900	15.080	14.820	15.030	15.030	2,019,491
2025-01-08	14.960	15.160	14.560	14.930	14.930	2,353,550
2025-01-07	14.700	15.150	14.620	15.150	15.150	2,389,437
2025-01-06	14.630	14.930	14.050	14.730	14.730	2,718,087
2025-01-03	15.130	15.300	14.450	14.500	14.500	2,780,100
2025-01-02	15.280	15.500	14.900	15.010	15.010	2,589,600
2024-12-31	15.600	15.710	15.260	15.280	15.280	2,237,100
2024-12-30	15.470	15.860	15.270	15.610	15.610	2,295,529
2024-12-27	15.410	15.780	15.390	15.610	15.610	2,331,100
2024-12-26	15.000	15.490	15.000	15.420	15.420	2,092,498
2024-12-25	15.340	15.390	14.890	15.090	15.090	2,095,900
2024-12-24	15.260	15.550	15.110	15.370	15.370	2,212,808
2024-12-23	15.940	15.960	15.160	15.210	15.210	3,336,900
2024-12-20	15.870	16.030	15.870	15.930	15.930	2,224,250
2024-12-19	15.810	15.970	15.600	15.900	15.900	2,652,600
2024-12-18	15.700	16.070	15.620	15.820	15.820	3,183,900
2024-12-17	16.130	16.180	15.540	15.590	15.590	3,176,151
2024-12-16	16.280	16.340	16.080	16.130	16.130	2,056,573
2024-12-13	16.510	16.510	16.160	16.180	16.180	3,090,603
2024-12-12	16.460	16.550	16.350	16.530	16.530	2,608,650
2024-12-11	16.350	16.530	16.270	16.450	16.450	2,584,700
2024-12-10	16.650	16.710	16.280	16.350	16.350	4,341,414
2024-12-09	16.540	16.550	16.200	16.360	16.360	2,864,901
2024-12-06	16.340	16.450	16.280	16.430	16.430	2,969,402
2024-12-05	16.350	16.520	16.270	16.370	16.370	3,292,601
2024-12-04	16.580	16.690	16.340	16.390	16.390	4,092,311
2024-12-03	16.400	16.660	16.390	16.550	16.550	4,719,400
2024-12-02	16.300	16.580	16.220	16.390	16.390	5,678,200
2024-11-29	15.880	16.460	15.810	16.300	16.300	5,562,200
2024-11-28	15.890	16.110	15.830	15.910	15.910	2,084,000
2024-11-27	15.870	15.900	15.320	15.890	15.890	2,998,000
2024-11-26	16.000	16.220	15.780	15.870	15.870	2,836,601
2024-11-25	15.710	16.090	15.690	16.050	16.050	3,084,501
2024-11-22	16.160	16.380	15.700	15.710	15.710	5,360,500
2024-11-21	16.000	16.260	15.950	16.130	16.130	2,778,314
2024-11-20	15.680	16.120	15.650	16.060	16.060	3,081,582
2024-11-19	15.430	15.790	15.370	15.780	15.780	3,892,238
2024-11-18	15.840	16.050	15.320	15.430	15.430	4,919,403
2024-11-15	16.350	16.490	15.790	15.860	15.860	4,511,900
2024-11-14	16.700	17.080	16.300	16.300	16.300	6,071,800
2024-11-13	16.500	17.160	16.450	16.750	16.750	6,303,039
2024-11-12	16.800	16.980	16.480	16.630	16.630	7,011,447
2024-11-11	16.550	16.780	16.460	16.780	16.780	6,288,110
2024-11-08	16.800	16.960	16.500	16.550	16.550	8,620,689
2024-11-07	16.590	16.940	16.530	16.790	16.790	8,585,626
2024-11-06	16.700	17.100	16.550	16.750	16.750	13,127,902
2024-11-05	16.450	17.300	16.390	16.850	16.850	16,150,403
2024-11-04	17.420	17.470	16.300	16.630	16.630	20,309,735
2024-11-01	15.800	17.420	15.800	17.420	17.420	26,283,069
2024-10-31	15.590	15.990	15.480	15.840	15.840	3,778,200
2024-10-30	15.600	15.830	15.430	15.600	15.600	4,191,601
2024-10-29	15.920	16.180	15.550	15.600	15.600	4,625,760

← NewerPage 8 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.