Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.960	8.350	7.950	8.320	8.320	7,585,200
2023-10-27	8.030	8.150	7.910	8.090	8.090	5,297,600
2023-10-26	8.190	8.230	7.950	8.060	8.060	6,962,300
2023-10-25	8.210	8.360	8.140	8.230	8.230	6,281,900
2023-10-24	7.830	8.430	7.830	8.280	8.280	10,627,000
2023-10-23	8.180	8.220	7.770	7.840	7.840	8,091,700
2023-10-20	8.450	8.550	8.200	8.240	8.240	6,402,300
2023-10-19	8.500	8.680	8.420	8.480	8.480	6,958,258
2023-10-18	8.840	8.840	8.560	8.600	8.600	8,058,500
2023-10-17	8.900	8.920	8.720	8.810	8.810	8,502,200
2023-10-16	8.910	9.030	8.770	8.950	8.950	11,618,200
2023-10-13	9.000	9.060	8.880	8.910	8.910	11,968,000
2023-10-12	9.010	9.130	8.860	9.060	9.060	15,866,300
2023-10-11	8.750	9.220	8.710	9.090	9.090	29,939,469
2023-10-10	8.460	9.090	8.390	8.790	8.790	19,225,200
2023-10-09	8.420	8.690	8.370	8.430	8.430	9,606,800
2023-09-28	8.260	8.500	8.240	8.440	8.440	9,438,700
2023-09-27	8.500	8.510	8.190	8.240	8.240	10,810,200
2023-09-26	8.610	8.640	8.340	8.370	8.370	17,353,600
2023-09-25	8.730	9.100	8.550	8.810	8.810	21,050,200
2023-09-22	8.850	8.850	8.530	8.740	8.740	17,676,206
2023-09-21	8.980	9.080	8.750	8.970	8.970	23,038,800
2023-09-20	8.610	9.310	8.490	9.120	9.120	33,164,000
2023-09-19	8.610	8.930	8.520	8.660	8.660	23,473,206
2023-09-18	8.380	9.110	8.330	8.780	8.780	35,234,821
2023-09-15	8.700	9.300	8.560	8.590	8.590	46,086,206
2023-09-14	7.710	8.540	7.660	8.540	8.540	30,211,326
2023-09-13	7.860	7.880	7.630	7.760	7.760	13,835,215
2023-09-12	7.990	8.110	7.820	7.950	7.950	17,441,955
2023-09-11	8.450	8.550	8.110	8.130	8.130	35,694,856
2023-09-08	9.980	9.980	9.010	9.010	9.010	41,989,400
2023-09-07	9.230	10.010	9.230	10.010	10.010	53,056,961
2023-09-06	8.810	9.490	8.610	9.100	9.100	26,478,161
2023-09-05	8.630	9.560	8.540	9.020	9.020	34,023,015
2023-09-04	8.490	8.780	8.330	8.730	8.730	27,658,400
2023-09-01	9.270	9.880	8.490	8.500	8.500	39,245,181
2023-08-31	8.680	9.080	8.560	9.080	9.080	14,551,124
2023-08-30	7.610	8.250	7.610	8.250	8.250	13,065,429
2023-08-29	7.230	7.510	7.140	7.500	7.500	2,606,300
2023-08-28	7.420	7.500	7.190	7.200	7.200	2,381,900
2023-08-25	7.330	7.330	7.110	7.140	7.140	1,482,100
2023-08-24	7.290	7.440	7.200	7.270	7.270	1,427,200
2023-08-23	7.320	7.480	7.300	7.300	7.300	998,300
2023-08-22	7.480	7.530	7.280	7.430	7.430	1,214,900
2023-08-21	7.540	7.590	7.410	7.410	7.410	1,102,500
2023-08-18	7.570	7.730	7.540	7.540	7.540	1,940,400
2023-08-17	7.450	7.580	7.340	7.570	7.570	1,329,300
2023-08-16	7.460	7.540	7.380	7.440	7.440	895,000
2023-08-15	7.520	7.620	7.440	7.480	7.480	1,012,800
2023-08-14	7.600	7.600	7.430	7.520	7.520	2,182,900
2023-08-11	7.680	7.760	7.550	7.550	7.550	1,281,200
2023-08-10	7.670	7.760	7.670	7.710	7.710	1,227,800
2023-08-09	7.750	7.830	7.690	7.720	7.720	956,900
2023-08-08	7.820	7.850	7.680	7.780	7.780	1,405,100
2023-08-07	7.930	7.930	7.800	7.820	7.820	1,264,500
2023-08-04	8.110	8.110	7.880	7.900	7.900	2,558,800
2023-08-03	8.070	8.210	8.000	8.070	8.070	1,822,215
2023-08-02	8.090	8.180	8.080	8.100	8.100	1,057,200
2023-08-01	8.060	8.150	8.060	8.150	8.150	1,247,050
2023-07-31	8.150	8.180	8.060	8.090	8.090	1,508,400

← NewerPage 13 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.