Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.180	7.260	7.150	7.230	7.205	2,388,600
2023-02-01	7.100	7.170	7.070	7.170	7.145	2,380,000
2023-01-31	6.990	7.150	6.980	7.120	7.095	2,006,400
2023-01-30	6.980	7.050	6.940	7.040	7.016	2,449,900
2023-01-20	6.920	6.970	6.890	6.930	6.906	1,420,100
2023-01-19	6.860	6.930	6.780	6.920	6.896	1,736,600
2023-01-18	6.780	6.880	6.780	6.820	6.796	903,800
2023-01-17	6.810	6.900	6.770	6.800	6.776	1,242,900
2023-01-16	6.760	6.860	6.730	6.860	6.836	1,747,630
2023-01-13	6.830	6.850	6.730	6.770	6.746	1,743,900
2023-01-12	6.900	7.020	6.810	6.840	6.816	3,159,300
2023-01-11	6.780	7.250	6.690	6.900	6.876	5,374,900
2023-01-10	6.710	6.780	6.680	6.760	6.737	1,561,900
2023-01-09	6.710	6.750	6.650	6.720	6.697	1,636,890
2023-01-06	6.630	6.770	6.630	6.690	6.667	2,152,290
2023-01-05	6.610	6.680	6.600	6.650	6.627	1,939,300
2023-01-04	6.630	6.680	6.590	6.640	6.617	1,891,200
2023-01-03	6.530	6.630	6.490	6.620	6.597	2,305,600
2022-12-30	6.630	6.630	6.400	6.520	6.497	2,589,700
2022-12-29	6.660	6.720	6.580	6.580	6.557	1,866,200
2022-12-28	6.870	6.890	6.660	6.680	6.657	1,813,500
2022-12-27	6.840	6.970	6.790	6.870	6.846	1,743,100
2022-12-26	6.740	6.820	6.700	6.790	6.766	1,463,700
2022-12-23	6.780	6.820	6.680	6.730	6.707	1,339,600
2022-12-22	7.040	7.060	6.750	6.780	6.756	2,552,308
2022-12-21	7.150	7.160	6.980	7.010	6.986	2,650,651
2022-12-20	7.220	7.220	7.080	7.150	7.125	1,961,050
2022-12-19	7.490	7.490	7.110	7.170	7.145	4,454,700
2022-12-16	7.290	7.540	7.250	7.440	7.414	5,520,502
2022-12-15	7.170	7.340	7.130	7.300	7.275	3,256,751
2022-12-14	7.200	7.260	7.120	7.130	7.105	1,810,561
2022-12-13	7.120	7.210	7.100	7.200	7.175	1,750,700
2022-12-12	7.150	7.210	7.090	7.140	7.115	2,253,000
2022-12-09	7.220	7.280	7.160	7.170	7.145	2,408,200
2022-12-08	7.260	7.360	7.170	7.230	7.205	3,396,343
2022-12-07	7.230	7.280	7.170	7.230	7.205	3,150,051
2022-12-06	7.330	7.330	7.150	7.230	7.205	6,112,198
2022-12-05	7.030	7.710	7.030	7.340	7.315	11,233,416
2022-12-02	6.970	7.070	6.930	7.020	6.996	2,309,090
2022-12-01	6.890	7.020	6.860	6.970	6.946	2,856,704
2022-11-30	6.950	6.950	6.820	6.860	6.836	1,563,000
2022-11-29	6.790	6.920	6.730	6.920	6.896	2,540,551
2022-11-28	6.700	6.750	6.610	6.700	6.677	1,760,398
2022-11-25	6.890	6.890	6.700	6.700	6.677	2,008,390
2022-11-24	6.870	6.930	6.820	6.850	6.826	1,571,700
2022-11-23	6.930	6.960	6.760	6.860	6.836	2,156,000
2022-11-22	6.970	7.090	6.920	6.940	6.916	2,618,700
2022-11-21	7.060	7.100	6.920	7.010	6.986	1,654,810
2022-11-18	7.170	7.200	7.050	7.060	7.035	2,608,210
2022-11-17	7.040	7.190	7.010	7.170	7.145	2,732,300
2022-11-16	7.090	7.110	7.020	7.030	7.006	1,858,600
2022-11-15	6.980	7.140	6.900	7.100	7.075	3,241,200
2022-11-14	7.050	7.090	6.910	6.960	6.936	2,145,953
2022-11-11	7.030	7.150	6.940	6.950	6.926	2,486,704
2022-11-10	6.930	7.000	6.900	6.920	6.896	2,104,601
2022-11-09	7.010	7.060	6.940	7.010	6.986	1,747,495
2022-11-08	7.120	7.130	6.910	7.040	7.016	2,344,600
2022-11-07	7.050	7.050	6.920	7.000	6.976	2,361,661
2022-11-04	6.920	7.030	6.920	6.980	6.956	3,370,775
2022-11-03	6.750	7.010	6.700	6.950	6.926	4,194,500

← NewerPage 16 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.