Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.920	7.010	6.760	6.980	6.980	2,672,600
2024-01-22	7.520	7.520	6.870	6.970	6.970	3,470,300
2024-01-19	7.580	7.640	7.420	7.460	7.460	1,628,680
2024-01-18	7.670	7.730	7.330	7.570	7.570	3,385,200
2024-01-17	7.870	7.870	7.650	7.660	7.660	1,569,900
2024-01-16	7.870	7.950	7.720	7.860	7.860	1,606,300
2024-01-15	7.800	8.050	7.790	7.890	7.890	2,466,315
2024-01-12	7.870	7.950	7.800	7.830	7.830	1,404,700
2024-01-11	7.700	7.890	7.660	7.870	7.870	2,312,600
2024-01-10	7.800	7.820	7.570	7.650	7.650	2,059,300
2024-01-09	7.690	7.910	7.610	7.770	7.770	1,670,500
2024-01-08	7.940	7.940	7.710	7.730	7.730	2,616,600
2024-01-05	8.020	8.120	7.850	7.890	7.890	2,466,600
2024-01-04	8.150	8.200	7.960	8.000	8.000	2,500,600
2024-01-03	8.310	8.320	8.080	8.150	8.150	2,595,600
2024-01-02	8.300	8.380	8.270	8.330	8.330	3,236,800
2023-12-29	8.050	8.320	8.050	8.320	8.320	2,927,400
2023-12-28	7.950	8.140	7.870	8.120	8.120	2,499,800
2023-12-27	7.860	7.960	7.810	7.940	7.940	1,494,500
2023-12-26	8.060	8.110	7.800	7.850	7.850	2,308,500
2023-12-25	7.910	8.100	7.880	8.100	8.100	1,863,700
2023-12-22	8.090	8.130	7.950	7.980	7.980	1,672,400
2023-12-21	8.010	8.130	7.900	8.080	8.080	2,554,600
2023-12-20	8.140	8.230	8.060	8.070	8.070	1,659,900
2023-12-19	8.060	8.150	8.030	8.140	8.140	1,759,300
2023-12-18	8.130	8.210	7.980	8.050	8.050	1,934,000
2023-12-15	8.120	8.250	8.100	8.140	8.140	1,937,200
2023-12-14	8.270	8.350	8.120	8.150	8.150	2,700,200
2023-12-13	8.350	8.420	8.230	8.290	8.290	2,649,100
2023-12-12	8.280	8.380	8.190	8.360	8.360	2,892,200
2023-12-11	8.100	8.280	8.070	8.280	8.280	3,005,700
2023-12-08	8.310	8.330	8.160	8.160	8.160	2,615,700
2023-12-07	8.250	8.360	8.160	8.290	8.290	3,046,200
2023-12-06	8.200	8.290	8.100	8.200	8.200	2,712,800
2023-12-05	8.520	8.550	8.220	8.230	8.230	3,778,405
2023-12-04	8.450	8.620	8.400	8.530	8.530	3,405,417
2023-12-01	8.430	8.460	8.320	8.410	8.410	3,451,800
2023-11-30	8.520	8.550	8.330	8.400	8.400	4,293,200
2023-11-29	8.610	8.710	8.550	8.550	8.550	3,539,600
2023-11-28	8.420	8.740	8.410	8.690	8.690	5,589,622
2023-11-27	8.510	8.560	8.380	8.470	8.470	5,241,600
2023-11-24	8.860	8.870	8.540	8.570	8.570	8,161,210
2023-11-23	8.630	8.900	8.630	8.890	8.890	8,894,900
2023-11-22	8.700	8.830	8.660	8.670	8.670	4,335,500
2023-11-21	8.970	8.970	8.730	8.740	8.740	6,485,300
2023-11-20	9.000	9.020	8.740	8.940	8.940	7,282,117
2023-11-17	8.700	8.890	8.660	8.860	8.860	9,356,317
2023-11-16	8.710	8.820	8.650	8.720	8.720	5,595,500
2023-11-15	8.890	8.970	8.740	8.770	8.770	5,954,300
2023-11-14	8.530	8.940	8.500	8.830	8.830	12,281,700
2023-11-13	8.530	8.690	8.480	8.540	8.540	5,570,700
2023-11-10	8.400	8.640	8.370	8.490	8.490	3,763,100
2023-11-09	8.610	8.670	8.490	8.510	8.510	5,190,200
2023-11-08	8.690	8.700	8.550	8.680	8.680	6,545,250
2023-11-07	8.740	8.740	8.540	8.690	8.690	7,027,200
2023-11-06	8.460	8.750	8.400	8.740	8.740	10,939,100
2023-11-03	8.200	8.480	8.200	8.390	8.390	7,486,400
2023-11-02	8.490	8.570	8.240	8.290	8.290	11,569,600
2023-11-01	8.160	8.890	8.120	8.580	8.580	17,132,500
2023-10-31	8.300	8.350	8.040	8.100	8.100	5,308,100

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.