Grace Fabric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.350 | 6.430 | 6.210 | 6.370 | 6.370 | 7,988,800 |
| 2024-07-24 | 6.500 | 6.670 | 6.400 | 6.420 | 6.420 | 8,529,151 |
| 2024-07-23 | 6.760 | 6.760 | 6.470 | 6.480 | 6.480 | 10,054,700 |
| 2024-07-22 | 6.630 | 6.930 | 6.530 | 6.780 | 6.780 | 13,393,900 |
| 2024-07-19 | 6.500 | 6.650 | 6.410 | 6.620 | 6.620 | 8,854,700 |
| 2024-07-18 | 6.530 | 6.570 | 6.310 | 6.540 | 6.540 | 13,235,300 |
| 2024-07-17 | 6.960 | 6.970 | 6.610 | 6.610 | 6.610 | 16,455,400 |
| 2024-07-16 | 6.890 | 7.000 | 6.840 | 6.980 | 6.980 | 15,594,000 |
| 2024-07-15 | 7.160 | 7.260 | 6.820 | 6.840 | 6.840 | 20,768,000 |
| 2024-07-12 | 7.400 | 7.460 | 7.160 | 7.190 | 7.190 | 25,948,100 |
| 2024-07-11 | 7.690 | 7.770 | 7.420 | 7.590 | 7.590 | 34,928,239 |
| 2024-07-10 | 7.870 | 7.890 | 7.410 | 7.480 | 7.480 | 42,699,197 |
| 2024-07-09 | 7.100 | 7.870 | 6.650 | 7.870 | 7.870 | 52,915,801 |
| 2024-07-08 | 7.490 | 7.850 | 7.090 | 7.150 | 7.150 | 51,694,508 |
| 2024-07-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-07-04 | 7.970 | 9.020 | 7.530 | 8.500 | 8.500 | 68,704,232 |
| 2024-07-03 | 7.870 | 8.200 | 7.560 | 8.200 | 8.200 | 38,408,909 |
| 2024-07-02 | 6.770 | 7.450 | 6.640 | 7.450 | 7.450 | 15,093,050 |
| 2024-07-01 | 7.060 | 7.100 | 6.660 | 6.770 | 6.770 | 14,146,900 |
| 2024-06-28 | 6.470 | 7.060 | 6.370 | 7.060 | 7.060 | 10,652,100 |
| 2024-06-27 | 6.580 | 6.690 | 6.410 | 6.420 | 6.420 | 3,680,900 |
| 2024-06-26 | 6.390 | 6.630 | 6.280 | 6.630 | 6.630 | 4,636,100 |
| 2024-06-25 | 6.370 | 6.500 | 6.360 | 6.430 | 6.430 | 4,574,700 |
| 2024-06-24 | 6.820 | 6.840 | 6.370 | 6.390 | 6.390 | 7,168,039 |
| 2024-06-21 | 6.750 | 6.820 | 6.510 | 6.770 | 6.770 | 7,622,639 |
| 2024-06-20 | 7.150 | 7.150 | 6.810 | 6.850 | 6.850 | 10,226,039 |
| 2024-06-19 | 7.500 | 7.500 | 7.070 | 7.160 | 7.160 | 20,328,400 |
| 2024-06-18 | 6.640 | 7.330 | 6.640 | 7.330 | 7.330 | 6,998,900 |
| 2024-06-17 | 6.590 | 6.840 | 6.500 | 6.660 | 6.660 | 3,599,300 |
| 2024-06-14 | 6.710 | 6.710 | 6.530 | 6.620 | 6.620 | 3,188,000 |
| 2024-06-13 | 6.800 | 6.890 | 6.690 | 6.730 | 6.730 | 2,692,200 |
| 2024-06-12 | 6.630 | 6.890 | 6.580 | 6.800 | 6.800 | 3,569,200 |
| 2024-06-11 | 6.460 | 6.600 | 6.260 | 6.580 | 6.580 | 3,286,900 |
| 2024-06-07 | 6.390 | 6.570 | 6.300 | 6.470 | 6.470 | 4,121,939 |
| 2024-06-06 | 6.700 | 6.750 | 6.170 | 6.250 | 6.250 | 5,703,000 |
| 2024-06-05 | 6.700 | 6.760 | 6.560 | 6.600 | 6.600 | 3,345,200 |
| 2024-06-04 | 6.870 | 6.900 | 6.630 | 6.720 | 6.720 | 4,982,812 |
| 2024-06-03 | 7.180 | 7.190 | 6.810 | 6.900 | 6.900 | 7,136,600 |
| 2024-05-31 | 7.200 | 7.750 | 7.050 | 7.190 | 7.190 | 9,762,400 |
| 2024-05-30 | 7.180 | 7.220 | 7.050 | 7.070 | 7.070 | 3,476,800 |
| 2024-05-29 | 7.050 | 7.190 | 7.010 | 7.100 | 7.100 | 2,611,800 |
| 2024-05-28 | 7.160 | 7.160 | 7.000 | 7.070 | 7.070 | 3,135,100 |
| 2024-05-27 | 7.120 | 7.190 | 6.910 | 7.130 | 7.130 | 5,481,500 |
| 2024-05-24 | 7.170 | 7.380 | 7.100 | 7.160 | 7.160 | 6,490,500 |
| 2024-05-23 | 7.370 | 7.650 | 7.260 | 7.380 | 7.380 | 7,911,600 |
| 2024-05-22 | 7.300 | 7.420 | 7.240 | 7.390 | 7.390 | 3,863,254 |
| 2024-05-21 | 7.280 | 7.450 | 7.220 | 7.270 | 7.270 | 4,087,000 |
| 2024-05-20 | 7.270 | 7.420 | 7.250 | 7.300 | 7.300 | 4,582,954 |
| 2024-05-17 | 7.090 | 7.270 | 7.020 | 7.270 | 7.270 | 3,120,700 |
| 2024-05-16 | 7.010 | 7.180 | 7.000 | 7.100 | 7.100 | 3,006,200 |
| 2024-05-15 | 7.040 | 7.120 | 6.980 | 7.000 | 7.000 | 2,435,600 |
| 2024-05-14 | 7.060 | 7.210 | 7.010 | 7.040 | 7.040 | 2,836,200 |
| 2024-05-13 | 7.190 | 7.210 | 7.000 | 7.030 | 7.030 | 3,595,200 |
| 2024-05-10 | 7.270 | 7.330 | 7.180 | 7.220 | 7.220 | 2,871,600 |
| 2024-05-09 | 7.210 | 7.480 | 7.160 | 7.260 | 7.260 | 4,020,300 |
| 2024-05-08 | 7.300 | 7.320 | 7.160 | 7.180 | 7.180 | 3,371,100 |
| 2024-05-07 | 7.150 | 7.400 | 7.120 | 7.310 | 7.310 | 4,876,800 |
| 2024-05-06 | 7.020 | 7.190 | 7.020 | 7.180 | 7.180 | 5,029,100 |
| 2024-04-30 | 7.220 | 7.300 | 6.890 | 7.000 | 7.000 | 8,475,200 |
| 2024-04-29 | 6.500 | 7.110 | 6.500 | 7.110 | 7.110 | 8,441,194 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.0300 CNY |
| 2022-07-12 | 0.0984 CNY |
| 2021-07-05 | 0.0810 CNY |
| 2020-06-23 | 0.0720 CNY |
| 2019-10-25 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.