Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.970	8.090	7.900	8.070	8.070	1,807,500
2023-07-27	8.080	8.280	7.970	7.970	7.970	1,860,300
2023-07-26	8.190	8.290	8.040	8.060	8.060	1,840,400
2023-07-25	8.150	8.220	8.030	8.210	8.210	1,910,600
2023-07-24	8.040	8.140	8.020	8.030	8.030	1,537,600
2023-07-21	8.130	8.200	8.040	8.060	8.060	1,867,100
2023-07-20	8.340	8.350	8.100	8.130	8.130	3,001,500
2023-07-19	8.470	8.500	8.280	8.340	8.340	2,673,800
2023-07-18	8.610	8.610	8.400	8.450	8.450	3,109,064
2023-07-17	8.390	8.780	8.280	8.620	8.590	4,708,000
2023-07-14	8.490	8.720	8.420	8.540	8.510	3,640,800
2023-07-13	8.480	8.620	8.450	8.500	8.470	2,731,600
2023-07-12	8.520	8.650	8.480	8.530	8.500	4,390,900
2023-07-11	8.210	8.730	8.200	8.520	8.490	7,945,450
2023-07-10	8.200	8.350	8.150	8.180	8.152	2,414,600
2023-07-07	8.250	8.300	8.180	8.180	8.152	2,484,400
2023-07-06	8.190	8.270	8.130	8.260	8.231	2,790,200
2023-07-05	8.170	8.260	8.060	8.230	8.201	3,926,500
2023-07-04	8.080	8.250	8.050	8.140	8.112	3,635,400
2023-07-03	8.050	8.150	8.050	8.070	8.042	3,140,510
2023-06-30	7.990	8.070	7.940	8.040	8.012	2,863,600
2023-06-29	7.820	8.000	7.740	7.960	7.932	3,420,400
2023-06-28	7.840	8.030	7.730	7.840	7.813	3,242,600
2023-06-27	7.630	7.810	7.630	7.790	7.763	1,506,115
2023-06-26	7.730	7.860	7.650	7.680	7.653	3,005,000
2023-06-21	8.070	8.070	7.780	7.780	7.753	4,044,800
2023-06-20	8.050	8.180	7.920	8.010	7.982	5,096,600
2023-06-19	8.010	8.100	7.960	8.050	8.022	3,519,000
2023-06-16	8.010	8.150	7.950	8.030	8.002	3,620,610
2023-06-15	8.000	8.200	7.900	8.010	7.982	5,596,515
2023-06-14	8.120	8.300	7.990	8.070	8.042	7,751,149
2023-06-13	8.200	8.240	7.900	8.060	8.032	10,709,620
2023-06-12	9.100	9.220	8.380	8.380	8.351	14,183,200
2023-06-09	8.250	8.550	8.140	8.420	8.391	13,552,149
2023-06-08	8.350	8.530	8.080	8.260	8.231	16,214,020
2023-06-07	7.980	8.940	7.880	8.650	8.620	26,703,049
2023-06-06	7.400	8.130	7.400	8.130	8.102	15,383,600
2023-06-05	7.500	7.500	7.360	7.390	7.364	1,622,200
2023-06-02	7.480	7.480	7.380	7.460	7.434	1,271,800
2023-06-01	7.350	7.470	7.280	7.410	7.384	1,452,500
2023-05-31	7.410	7.430	7.320	7.380	7.354	995,400
2023-05-30	7.320	7.400	7.290	7.380	7.354	1,187,200
2023-05-29	7.360	7.420	7.260	7.340	7.315	1,232,200
2023-05-26	7.340	7.380	7.230	7.340	7.315	1,278,700
2023-05-25	7.350	7.440	7.230	7.340	7.315	1,811,700
2023-05-24	7.350	7.470	7.270	7.390	7.364	1,362,400
2023-05-23	7.430	7.500	7.350	7.360	7.334	1,257,400
2023-05-22	7.390	7.480	7.330	7.450	7.424	2,002,600
2023-05-19	7.350	7.450	7.300	7.350	7.324	1,317,800
2023-05-18	7.250	7.450	7.190	7.320	7.295	2,404,300
2023-05-17	7.160	7.220	7.120	7.200	7.175	1,221,199
2023-05-16	7.190	7.250	7.130	7.170	7.145	1,113,800
2023-05-15	7.130	7.240	7.060	7.240	7.215	1,189,250
2023-05-12	7.210	7.250	7.080	7.080	7.055	889,500
2023-05-11	7.100	7.220	7.100	7.180	7.155	1,217,800
2023-05-10	7.090	7.200	7.000	7.120	7.095	1,820,600
2023-05-09	7.230	7.270	7.120	7.140	7.115	1,962,010
2023-05-08	7.180	7.300	7.170	7.230	7.205	1,747,700
2023-05-05	7.330	7.370	7.200	7.240	7.215	1,930,300
2023-05-04	7.390	7.390	7.200	7.320	7.295	1,740,900

← NewerPage 14 of 21 · 1,212 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.