Grace Fabric Technology Co Ltd historical data
| 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 |
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.