Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	165.60	167.48	144.25	144.25	144.25	15,463,242
2026-07-17	176.80	179.79	159.30	160.28	160.28	14,594,403
2026-07-16	178.04	187.88	173.79	177.00	177.00	15,472,828
2026-07-15	206.00	209.83	190.02	190.20	190.20	14,211,785
2026-07-14	189.02	207.90	186.56	206.05	206.05	16,323,033
2026-07-13	202.00	206.29	185.45	189.00	189.00	15,622,745
2026-07-10	215.00	224.14	206.00	206.03	206.03	14,410,828
2026-07-09	209.04	215.00	201.18	213.65	213.65	15,455,413
2026-07-08	222.72	223.99	204.68	205.00	205.00	14,850,300
2026-07-07	219.34	224.78	213.01	218.35	218.35	12,527,606
2026-07-06	238.23	241.74	214.20	219.33	219.33	18,547,752
2026-07-03	233.24	251.90	228.70	238.00	238.00	17,093,270
2026-07-02	244.90	253.20	233.00	233.23	233.23	16,070,636
2026-07-01	268.55	269.90	249.40	255.97	255.97	13,981,662
2026-06-30	256.02	280.00	256.02	265.33	265.33	15,954,994
2026-06-29	287.00	287.00	267.30	267.30	267.30	14,173,681
2026-06-26	275.39	304.00	275.39	297.00	297.00	17,165,143
2026-06-25	267.99	287.59	262.00	276.76	276.76	14,907,385
2026-06-24	243.01	272.00	243.01	267.98	267.98	15,144,880
2026-06-23	260.36	260.36	242.42	247.90	247.90	13,457,701
2026-06-22	257.75	274.07	251.18	263.01	263.01	17,939,321
2026-06-18	244.70	264.30	244.70	257.80	257.80	18,769,272
2026-06-17	256.00	276.00	253.00	258.90	258.90	22,612,972
2026-06-16	237.02	251.55	234.66	251.55	251.55	13,205,654
2026-06-15	212.05	228.68	203.55	228.68	228.68	16,699,918
2026-06-12	216.00	225.01	207.89	207.89	207.89	18,291,056
2026-06-11	196.80	215.00	193.77	211.00	211.00	19,209,443
2026-06-10	201.21	203.33	188.00	197.85	197.85	21,733,070
2026-06-09	197.02	207.34	192.00	207.34	207.34	15,655,500
2026-06-08	186.60	195.00	182.30	188.56	188.49	17,500,727
2026-06-05	192.00	210.49	190.10	196.06	195.99	17,362,461
2026-06-04	194.00	198.61	192.59	195.01	194.94	14,499,157
2026-06-03	195.00	207.67	190.05	197.37	197.30	24,147,653
2026-06-02	163.75	200.13	163.75	198.80	198.73	29,271,281
2026-06-01	181.94	191.10	181.94	181.94	181.87	6,038,400
2026-05-29	208.00	208.00	194.92	202.15	202.15	21,982,187
2026-05-28	181.00	197.91	181.00	197.91	197.91	16,261,998
2026-05-27	183.50	189.02	178.60	179.92	179.92	21,282,854
2026-05-26	175.31	190.87	171.50	183.90	183.90	23,787,789
2026-05-25	167.49	175.31	164.50	175.31	175.31	20,441,500
2026-05-22	148.00	159.37	147.99	159.37	159.37	19,429,899
2026-05-21	148.00	155.99	141.50	144.88	144.88	28,796,907
2026-05-20	135.84	147.01	134.00	145.00	145.00	24,948,100
2026-05-19	131.48	137.98	127.89	137.21	137.21	22,385,851
2026-05-18	134.10	134.90	130.00	131.48	131.48	18,255,881
2026-05-15	141.62	142.60	132.00	134.10	134.10	22,101,887
2026-05-14	146.00	147.80	140.12	141.83	141.83	17,622,492
2026-05-13	143.50	147.64	140.20	146.22	146.22	20,861,610
2026-05-12	147.00	151.00	143.55	148.31	148.31	20,995,897
2026-05-11	147.93	153.20	140.79	149.98	149.98	28,199,400
2026-05-08	144.98	151.08	138.68	148.87	148.87	23,775,989
2026-05-07	135.00	144.11	135.00	144.11	144.11	22,106,043
2026-05-06	122.50	131.01	122.26	131.01	131.01	13,111,900
2026-04-30	125.00	125.50	111.16	119.10	119.10	37,501,037
2026-04-29	108.52	120.62	108.52	120.62	120.62	15,640,222
2026-04-28	107.00	113.42	104.20	109.65	109.65	26,228,516
2026-04-27	108.54	111.77	105.55	106.41	106.41	22,187,300
2026-04-24	103.72	110.00	103.57	107.00	107.00	25,388,425
2026-04-23	112.00	113.56	104.90	105.89	105.89	27,756,900
2026-04-22	106.60	109.90	101.00	107.35	107.35	24,787,450

← NewerPage 2 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.