Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.670	6.900	6.670	6.790	6.766	2,859,075
2022-11-01	6.610	6.760	6.540	6.750	6.727	2,742,900
2022-10-31	6.400	6.760	6.400	6.610	6.587	2,690,280
2022-10-28	6.790	6.790	6.450	6.490	6.467	4,647,600
2022-10-27	7.040	7.040	6.840	6.840	6.816	2,909,700
2022-10-26	6.860	6.990	6.780	6.920	6.896	3,532,954
2022-10-25	6.760	6.860	6.650	6.800	6.776	3,118,800
2022-10-24	6.800	6.940	6.740	6.810	6.786	4,251,000
2022-10-21	6.900	6.900	6.750	6.770	6.746	2,993,352
2022-10-20	6.770	6.960	6.710	6.860	6.836	4,712,500
2022-10-19	6.860	6.880	6.730	6.770	6.746	3,415,654
2022-10-18	6.930	6.930	6.770	6.800	6.776	4,167,100
2022-10-17	6.670	6.930	6.610	6.890	6.866	5,490,752
2022-10-14	6.550	6.990	6.540	6.760	6.737	7,967,290
2022-10-13	6.390	6.630	6.370	6.530	6.507	5,623,900
2022-10-12	6.400	6.500	6.140	6.500	6.477	6,844,000
2022-10-11	6.530	6.550	6.280	6.380	6.358	8,027,329
2022-10-10	7.300	7.310	6.680	6.680	6.657	12,348,154
2022-09-30	7.780	7.780	7.390	7.420	7.394	10,880,321
2022-09-29	7.990	8.000	7.660	7.850	7.823	10,711,000
2022-09-28	8.010	8.200	7.900	7.920	7.892	14,098,504
2022-09-27	8.180	8.250	7.880	8.040	8.012	17,565,594
2022-09-26	8.040	8.750	8.000	8.110	8.082	30,482,695
2022-09-23	7.270	7.990	7.220	7.990	7.962	19,732,754
2022-09-22	7.350	7.430	7.250	7.260	7.235	3,406,300
2022-09-21	7.520	7.560	7.210	7.470	7.444	4,790,700
2022-09-20	7.500	7.650	7.350	7.490	7.464	6,002,500
2022-09-19	7.320	7.670	7.150	7.580	7.554	7,483,200
2022-09-16	7.250	7.480	7.250	7.300	7.275	3,879,900
2022-09-15	7.450	7.550	7.250	7.340	7.315	3,985,700
2022-09-14	7.360	7.620	7.260	7.420	7.394	4,747,406
2022-09-13	7.400	7.530	7.330	7.450	7.424	6,100,294
2022-09-09	7.770	7.840	7.330	7.420	7.394	13,271,025
2022-09-08	6.930	7.580	6.910	7.580	7.554	4,209,770
2022-09-07	6.960	6.960	6.850	6.890	6.866	1,375,800
2022-09-06	6.950	6.960	6.840	6.920	6.896	1,297,603
2022-09-05	6.900	6.920	6.800	6.890	6.866	1,350,300
2022-09-02	6.800	6.890	6.750	6.870	6.846	1,486,500
2022-09-01	6.890	6.980	6.760	6.780	6.756	1,752,100
2022-08-31	7.070	7.100	6.830	6.900	6.876	2,448,100
2022-08-30	7.170	7.190	7.040	7.130	7.105	1,422,798
2022-08-29	7.030	7.150	6.900	7.130	7.105	1,787,700
2022-08-26	7.230	7.270	7.060	7.090	7.065	1,685,300
2022-08-25	7.330	7.380	7.100	7.190	7.165	2,863,300
2022-08-24	7.580	7.620	7.250	7.300	7.275	3,527,800
2022-08-23	7.480	7.640	7.480	7.580	7.554	2,244,500
2022-08-22	7.480	7.680	7.480	7.510	7.484	2,754,292
2022-08-19	7.730	7.810	7.520	7.520	7.494	3,285,200
2022-08-18	7.640	7.740	7.500	7.690	7.663	3,443,100
2022-08-17	7.780	7.880	7.620	7.630	7.603	4,041,700
2022-08-16	7.710	8.000	7.690	7.750	7.723	7,486,400
2022-08-15	7.740	7.890	7.300	7.720	7.693	11,492,698
2022-08-12	8.180	8.230	7.590	7.610	7.584	20,843,198
2022-08-11	6.800	7.480	6.800	7.480	7.454	6,455,398
2022-08-10	6.730	6.890	6.680	6.800	6.776	2,008,500
2022-08-09	6.710	6.780	6.670	6.750	6.727	1,434,200
2022-08-08	6.800	6.800	6.680	6.740	6.717	1,400,000
2022-08-05	6.660	6.790	6.610	6.760	6.737	1,695,400
2022-08-04	6.600	6.730	6.510	6.660	6.637	1,392,700
2022-08-03	6.570	6.810	6.540	6.560	6.537	2,304,100

← NewerPage 17 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.