Grace Fabric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.390 | 6.540 | 6.260 | 6.460 | 6.460 | 4,298,200 |
| 2024-04-25 | 6.340 | 6.480 | 6.280 | 6.390 | 6.390 | 3,095,600 |
| 2024-04-24 | 6.270 | 6.410 | 6.130 | 6.390 | 6.390 | 3,720,000 |
| 2024-04-23 | 6.030 | 6.210 | 6.020 | 6.180 | 6.180 | 3,842,100 |
| 2024-04-22 | 6.030 | 6.150 | 5.830 | 6.020 | 6.020 | 4,413,397 |
| 2024-04-19 | 6.240 | 6.310 | 6.070 | 6.090 | 6.090 | 5,788,600 |
| 2024-04-18 | 6.460 | 6.710 | 6.170 | 6.320 | 6.320 | 9,103,000 |
| 2024-04-17 | 5.970 | 6.310 | 5.810 | 6.310 | 6.310 | 9,232,100 |
| 2024-04-16 | 6.190 | 6.420 | 5.740 | 5.740 | 5.740 | 8,559,018 |
| 2024-04-15 | 6.860 | 6.950 | 6.260 | 6.380 | 6.380 | 7,271,600 |
| 2024-04-12 | 6.980 | 7.010 | 6.860 | 6.870 | 6.870 | 3,462,600 |
| 2024-04-11 | 6.970 | 7.140 | 6.920 | 6.960 | 6.960 | 4,025,300 |
| 2024-04-10 | 7.260 | 7.280 | 6.880 | 6.970 | 6.970 | 5,976,100 |
| 2024-04-09 | 7.200 | 7.350 | 7.190 | 7.260 | 7.260 | 4,263,700 |
| 2024-04-08 | 7.520 | 7.520 | 7.210 | 7.230 | 7.230 | 5,579,700 |
| 2024-04-03 | 7.720 | 7.740 | 7.370 | 7.540 | 7.540 | 7,672,200 |
| 2024-04-02 | 7.800 | 7.900 | 7.600 | 7.710 | 7.710 | 9,367,400 |
| 2024-04-01 | 7.570 | 7.980 | 7.500 | 7.930 | 7.930 | 14,983,600 |
| 2024-03-29 | 7.560 | 7.880 | 7.390 | 7.600 | 7.600 | 10,549,897 |
| 2024-03-28 | 7.110 | 7.840 | 6.840 | 7.660 | 7.660 | 26,562,700 |
| 2024-03-27 | 9.170 | 9.170 | 7.580 | 7.580 | 7.580 | 33,845,200 |
| 2024-03-26 | 8.000 | 8.420 | 7.750 | 8.420 | 8.420 | 16,581,300 |
| 2024-03-25 | 6.950 | 7.650 | 6.890 | 7.650 | 7.650 | 10,745,190 |
| 2024-03-22 | 7.050 | 7.070 | 6.930 | 6.950 | 6.950 | 3,508,100 |
| 2024-03-21 | 7.110 | 7.180 | 6.960 | 7.070 | 7.070 | 4,180,500 |
| 2024-03-20 | 6.920 | 7.210 | 6.920 | 7.130 | 7.130 | 5,936,100 |
| 2024-03-19 | 6.930 | 7.030 | 6.870 | 6.970 | 6.970 | 4,923,400 |
| 2024-03-18 | 6.750 | 6.960 | 6.720 | 6.940 | 6.940 | 6,728,500 |
| 2024-03-15 | 6.650 | 6.710 | 6.540 | 6.710 | 6.710 | 3,259,600 |
| 2024-03-14 | 6.750 | 6.820 | 6.550 | 6.640 | 6.640 | 5,434,100 |
| 2024-03-13 | 6.700 | 7.000 | 6.680 | 6.810 | 6.810 | 7,753,800 |
| 2024-03-12 | 6.540 | 6.850 | 6.520 | 6.710 | 6.710 | 6,753,300 |
| 2024-03-11 | 6.700 | 6.710 | 6.510 | 6.610 | 6.610 | 7,491,200 |
| 2024-03-08 | 6.550 | 6.760 | 6.510 | 6.660 | 6.660 | 7,298,200 |
| 2024-03-07 | 6.830 | 7.090 | 6.580 | 6.610 | 6.610 | 11,296,917 |
| 2024-03-06 | 6.950 | 7.210 | 6.750 | 6.800 | 6.800 | 13,700,917 |
| 2024-03-05 | 7.770 | 7.770 | 6.950 | 6.950 | 6.950 | 21,918,400 |
| 2024-03-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 4,120,900 |
| 2024-03-01 | 6.240 | 6.860 | 6.220 | 6.860 | 6.860 | 8,406,400 |
| 2024-02-29 | 5.810 | 6.330 | 5.810 | 6.240 | 6.240 | 6,360,500 |
| 2024-02-28 | 6.950 | 6.960 | 6.190 | 6.190 | 6.190 | 11,474,600 |
| 2024-02-27 | 6.330 | 6.970 | 6.270 | 6.880 | 6.880 | 9,333,572 |
| 2024-02-26 | 6.270 | 6.490 | 6.260 | 6.340 | 6.340 | 4,379,800 |
| 2024-02-23 | 6.080 | 6.300 | 5.970 | 6.270 | 6.270 | 3,855,000 |
| 2024-02-22 | 5.880 | 6.060 | 5.830 | 6.050 | 6.050 | 3,132,600 |
| 2024-02-21 | 5.700 | 6.040 | 5.660 | 5.880 | 5.880 | 4,650,000 |
| 2024-02-20 | 5.520 | 5.880 | 5.470 | 5.790 | 5.790 | 5,102,300 |
| 2024-02-19 | 5.250 | 5.640 | 5.250 | 5.590 | 5.590 | 6,849,651 |
| 2024-02-08 | 4.720 | 5.270 | 4.510 | 5.210 | 5.210 | 10,628,300 |
| 2024-02-07 | 5.250 | 5.250 | 4.670 | 4.790 | 4.790 | 8,741,400 |
| 2024-02-06 | 5.010 | 5.390 | 4.910 | 5.110 | 5.110 | 7,714,919 |
| 2024-02-05 | 5.960 | 5.960 | 5.450 | 5.450 | 5.450 | 4,012,290 |
| 2024-02-02 | 6.410 | 6.560 | 5.830 | 6.050 | 6.050 | 4,547,600 |
| 2024-02-01 | 6.430 | 6.590 | 6.220 | 6.480 | 6.480 | 2,988,572 |
| 2024-01-31 | 6.940 | 7.020 | 6.460 | 6.460 | 6.460 | 3,764,300 |
| 2024-01-30 | 7.180 | 7.210 | 6.910 | 6.930 | 6.930 | 1,788,400 |
| 2024-01-29 | 7.370 | 7.490 | 7.110 | 7.190 | 7.190 | 2,196,000 |
| 2024-01-26 | 7.360 | 7.500 | 7.300 | 7.400 | 7.400 | 2,316,300 |
| 2024-01-25 | 7.100 | 7.410 | 7.030 | 7.380 | 7.380 | 2,730,700 |
| 2024-01-24 | 7.120 | 7.120 | 6.750 | 7.070 | 7.070 | 2,493,500 |
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.