Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.160	7.370	7.060	7.330	7.305	2,095,100
2023-04-27	7.200	7.310	7.140	7.260	7.235	1,973,700
2023-04-26	7.180	7.280	7.140	7.190	7.165	2,046,200
2023-04-25	7.540	7.540	7.050	7.180	7.155	3,528,800
2023-04-24	7.420	7.570	7.200	7.490	7.464	3,069,602
2023-04-21	8.010	8.040	7.430	7.430	7.404	7,085,900
2023-04-20	8.120	8.220	7.950	8.040	8.012	4,419,500
2023-04-19	7.820	8.170	7.770	8.120	8.092	7,007,925
2023-04-18	7.830	7.980	7.800	7.800	7.773	1,993,300
2023-04-17	7.760	7.920	7.740	7.900	7.873	2,401,110
2023-04-14	7.770	7.850	7.700	7.810	7.783	1,920,100
2023-04-13	7.910	7.920	7.750	7.770	7.743	2,681,800
2023-04-12	7.930	7.980	7.840	7.900	7.873	2,327,600
2023-04-11	7.900	7.940	7.810	7.930	7.902	1,817,900
2023-04-10	8.080	8.100	7.850	7.890	7.863	3,560,510
2023-04-07	8.130	8.220	8.050	8.130	8.102	4,803,100
2023-04-06	7.810	8.200	7.730	8.130	8.102	7,124,100
2023-04-04	7.990	8.010	7.790	7.830	7.803	3,557,000
2023-04-03	7.900	8.100	7.780	8.050	8.022	5,125,504
2023-03-31	8.010	8.070	7.900	7.920	7.892	3,994,004
2023-03-30	8.130	8.130	7.880	8.010	7.982	3,127,977
2023-03-29	8.180	8.240	8.000	8.000	7.972	3,518,900
2023-03-28	8.330	8.330	8.070	8.120	8.092	4,399,100
2023-03-27	8.230	8.420	8.180	8.300	8.271	7,248,570
2023-03-24	7.880	8.650	7.820	8.210	8.181	9,030,800
2023-03-23	7.860	7.890	7.680	7.880	7.853	4,583,100
2023-03-22	7.870	7.910	7.820	7.900	7.873	3,181,900
2023-03-21	7.810	7.920	7.800	7.860	7.833	3,152,800
2023-03-20	7.780	7.970	7.670	7.880	7.853	5,195,900
2023-03-17	7.790	7.830	7.670	7.760	7.733	4,360,400
2023-03-16	7.980	7.980	7.700	7.730	7.703	5,027,900
2023-03-15	8.040	8.060	7.860	7.960	7.932	4,782,300
2023-03-14	8.250	8.250	7.910	7.990	7.962	7,870,983
2023-03-13	8.180	8.500	8.130	8.250	8.221	7,490,109
2023-03-10	8.420	8.530	8.200	8.270	8.241	10,528,510
2023-03-09	8.080	8.910	7.980	8.560	8.530	16,703,171
2023-03-08	7.850	8.100	7.820	8.100	8.072	7,500,800
2023-03-07	8.200	8.200	7.870	7.940	7.912	9,748,500
2023-03-06	7.920	8.310	7.810	8.240	8.211	15,498,543
2023-03-03	7.950	8.050	7.900	7.900	7.873	8,449,500
2023-03-02	8.120	8.160	7.900	7.920	7.892	12,402,510
2023-03-01	8.200	8.490	7.960	8.230	8.201	24,256,629
2023-02-28	7.350	8.040	7.300	8.040	8.012	10,749,294
2023-02-27	7.600	7.600	7.290	7.310	7.285	4,103,100
2023-02-24	7.370	7.500	7.350	7.470	7.444	3,603,500
2023-02-23	7.350	7.450	7.330	7.390	7.364	2,330,100
2023-02-22	7.300	7.450	7.220	7.400	7.374	3,435,300
2023-02-21	7.320	7.340	7.230	7.290	7.265	1,522,400
2023-02-20	7.230	7.290	7.160	7.280	7.255	2,035,700
2023-02-17	7.230	7.350	7.140	7.150	7.125	2,336,700
2023-02-16	7.400	7.440	7.130	7.180	7.155	3,844,600
2023-02-15	7.440	7.450	7.370	7.400	7.374	1,815,000
2023-02-14	7.390	7.480	7.370	7.470	7.444	2,243,200
2023-02-13	7.390	7.410	7.330	7.390	7.364	1,967,900
2023-02-10	7.350	7.420	7.280	7.340	7.315	1,911,100
2023-02-09	7.250	7.350	7.200	7.350	7.324	2,662,100
2023-02-08	7.220	7.380	7.210	7.250	7.225	2,764,400
2023-02-07	7.170	7.270	7.150	7.230	7.205	1,733,000
2023-02-06	7.140	7.240	7.120	7.170	7.145	2,075,000
2023-02-03	7.240	7.250	7.100	7.180	7.155	2,973,695

← NewerPage 15 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.