BGRIMM Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.550	16.000	15.540	16.000	16.000	4,416,410
2024-10-25	15.190	15.690	15.150	15.570	15.570	3,482,197
2024-10-24	15.190	15.270	15.000	15.190	15.190	1,713,912
2024-10-23	15.190	15.370	15.030	15.210	15.210	3,259,108
2024-10-22	15.020	15.340	14.940	15.190	15.190	2,750,162
2024-10-21	14.770	15.160	14.770	15.050	15.050	3,747,910
2024-10-18	14.520	14.920	14.480	14.770	14.770	2,583,401
2024-10-17	14.760	14.840	14.520	14.520	14.520	1,861,900
2024-10-16	14.500	14.740	14.450	14.690	14.690	1,837,501
2024-10-15	14.730	14.920	14.610	14.610	14.610	2,019,400
2024-10-14	14.530	14.880	14.530	14.810	14.810	2,380,801
2024-10-11	15.050	15.080	14.480	14.600	14.600	3,130,103
2024-10-10	14.980	15.380	14.720	15.050	15.050	4,268,702
2024-10-09	15.770	15.790	14.880	14.940	14.940	5,798,601
2024-10-08	16.580	16.670	15.200	16.050	16.050	10,006,637
2024-09-30	14.500	15.320	14.140	15.150	15.150	7,561,123
2024-09-27	13.730	14.180	13.730	14.120	14.120	2,372,601
2024-09-26	13.520	13.680	13.400	13.670	13.670	2,295,101
2024-09-25	13.490	13.730	13.300	13.400	13.400	2,829,601
2024-09-24	13.150	13.390	13.090	13.370	13.370	1,736,300
2024-09-23	13.130	13.250	13.090	13.220	13.220	1,287,934
2024-09-20	12.980	13.210	12.980	13.210	13.210	1,551,502
2024-09-19	12.750	13.100	12.680	13.070	13.070	1,483,000
2024-09-18	12.750	12.800	12.450	12.700	12.700	1,149,500
2024-09-13	12.810	12.880	12.700	12.760	12.760	862,300
2024-09-12	12.980	13.060	12.810	12.810	12.810	954,300
2024-09-11	12.910	13.020	12.800	12.910	12.910	981,700
2024-09-10	12.820	13.010	12.730	12.950	12.950	1,270,300
2024-09-09	12.710	12.870	12.630	12.800	12.800	898,200
2024-09-06	13.130	13.130	12.740	12.760	12.760	1,377,200
2024-09-05	13.140	13.240	13.070	13.120	13.120	1,085,700
2024-09-04	13.240	13.310	13.100	13.130	13.130	1,068,200
2024-09-03	13.160	13.370	13.100	13.260	13.260	1,383,100
2024-09-02	13.200	13.380	13.130	13.160	13.160	1,802,499
2024-08-30	13.230	13.390	13.160	13.240	13.240	2,390,800
2024-08-29	12.980	13.260	12.920	13.230	13.230	1,261,900
2024-08-28	12.940	13.140	12.810	13.000	13.000	1,336,601
2024-08-27	13.100	13.160	12.890	12.940	12.940	1,232,600
2024-08-26	12.890	13.190	12.720	13.110	13.110	1,381,700
2024-08-23	12.970	12.980	12.670	12.840	12.840	1,693,800
2024-08-22	13.200	13.350	13.020	13.050	13.050	1,208,100
2024-08-21	13.190	13.300	13.130	13.210	13.210	1,074,600
2024-08-20	13.200	13.510	13.160	13.210	13.210	1,813,300
2024-08-19	13.230	13.520	13.210	13.260	13.260	2,603,800
2024-08-16	13.660	13.750	13.280	13.320	13.320	5,329,941
2024-08-15	12.920	13.100	12.840	12.930	12.930	1,385,141
2024-08-14	12.970	13.040	12.880	12.950	12.950	967,700
2024-08-13	13.030	13.050	12.860	12.960	12.960	1,315,100
2024-08-12	13.000	13.050	12.890	12.950	12.950	855,600
2024-08-09	13.170	13.220	12.990	13.030	13.030	927,441
2024-08-08	13.160	13.200	13.020	13.120	13.120	904,300
2024-08-07	13.120	13.260	13.040	13.220	13.220	1,099,701
2024-08-06	12.820	13.130	12.820	13.080	13.080	1,712,900
2024-08-05	12.800	13.020	12.700	12.750	12.750	1,339,900
2024-08-02	13.020	13.080	12.860	12.890	12.890	1,070,901
2024-08-01	13.040	13.110	12.950	13.030	13.030	1,209,300
2024-07-31	12.700	13.070	12.650	13.030	13.030	1,634,800
2024-07-30	12.550	12.740	12.450	12.700	12.700	1,088,800
2024-07-29	12.540	12.690	12.410	12.620	12.620	1,566,801
2024-07-26	12.140	12.480	12.140	12.420	12.420	1,193,240

← NewerPage 9 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.