Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.190	8.570	8.180	8.460	8.312	3,369,800
2022-02-07	8.130	8.210	8.040	8.180	8.037	2,216,400
2022-01-28	8.010	8.060	7.830	7.990	7.850	2,107,700
2022-01-27	8.100	8.170	7.930	7.940	7.801	2,638,500
2022-01-26	8.150	8.250	8.020	8.070	7.929	1,765,154
2022-01-25	8.400	8.690	8.080	8.140	7.998	3,620,008
2022-01-24	8.280	8.500	8.240	8.410	8.263	1,942,105
2022-01-21	8.680	8.680	8.300	8.340	8.194	2,809,700
2022-01-20	8.880	8.880	8.590	8.610	8.460	2,970,054
2022-01-19	8.790	8.890	8.750	8.860	8.705	1,976,700
2022-01-18	8.950	8.990	8.780	8.820	8.666	3,362,900
2022-01-17	8.700	8.970	8.660	8.970	8.813	4,892,369
2022-01-14	8.690	8.850	8.690	8.720	8.568	3,765,700
2022-01-13	8.720	8.840	8.690	8.690	8.538	2,662,700
2022-01-12	8.700	8.740	8.660	8.700	8.548	2,494,700
2022-01-11	8.720	8.780	8.640	8.720	8.568	2,562,700
2022-01-10	8.570	8.730	8.500	8.720	8.568	2,320,900
2022-01-07	8.710	8.780	8.550	8.560	8.411	2,283,501
2022-01-06	8.650	8.790	8.600	8.690	8.538	2,639,900
2022-01-05	8.690	8.780	8.630	8.660	8.509	2,702,000
2022-01-04	8.570	8.760	8.530	8.700	8.548	4,543,200
2021-12-31	8.580	8.590	8.520	8.560	8.411	2,346,300
2021-12-30	8.540	8.630	8.510	8.560	8.411	3,783,400
2021-12-29	8.330	8.610	8.290	8.580	8.430	5,805,598
2021-12-28	8.270	8.350	8.240	8.330	8.185	2,343,920
2021-12-27	8.260	8.320	8.200	8.270	8.126	2,791,820
2021-12-24	8.490	8.490	8.260	8.270	8.126	2,874,201
2021-12-23	8.510	8.510	8.430	8.480	8.332	1,702,700
2021-12-22	8.500	8.530	8.440	8.510	8.361	2,359,000
2021-12-21	8.240	8.520	8.230	8.480	8.332	3,594,400
2021-12-20	8.300	8.320	8.250	8.270	8.126	3,343,100
2021-12-17	8.550	8.570	8.390	8.410	8.263	2,968,800
2021-12-16	8.570	8.570	8.480	8.540	8.391	2,569,650
2021-12-15	8.440	8.550	8.410	8.520	8.371	4,152,300
2021-12-14	8.430	8.450	8.350	8.450	8.302	3,150,706
2021-12-13	8.560	8.580	8.380	8.400	8.253	4,965,600
2021-12-10	8.460	8.540	8.360	8.530	8.381	4,068,742
2021-12-09	8.470	8.500	8.430	8.470	8.322	3,117,014
2021-12-08	8.500	8.540	8.400	8.470	8.322	2,268,430
2021-12-07	8.700	8.700	8.420	8.480	8.332	2,837,200
2021-12-06	8.780	8.870	8.650	8.650	8.499	2,736,000
2021-12-03	8.810	8.910	8.760	8.820	8.666	1,852,250
2021-12-02	9.010	9.060	8.770	8.810	8.656	3,268,100
2021-12-01	8.960	9.030	8.910	9.010	8.853	2,694,670
2021-11-30	8.950	9.020	8.860	8.910	8.754	2,043,350
2021-11-29	8.840	9.030	8.780	8.950	8.794	2,206,800
2021-11-26	9.050	9.140	8.900	8.950	8.794	2,238,600
2021-11-25	9.080	9.180	9.020	9.120	8.961	1,970,000
2021-11-24	9.150	9.280	9.050	9.060	8.902	2,696,001
2021-11-23	9.220	9.220	9.060	9.210	9.049	2,979,101
2021-11-22	9.050	9.280	9.000	9.210	9.049	3,677,100
2021-11-19	8.760	9.090	8.720	9.080	8.921	3,233,437
2021-11-18	8.880	8.920	8.760	8.760	8.607	1,575,690
2021-11-17	8.880	8.880	8.760	8.870	8.715	1,903,959
2021-11-16	9.110	9.140	8.800	8.830	8.676	2,377,132
2021-11-15	8.860	9.000	8.860	8.970	8.813	2,678,686
2021-11-12	8.740	8.870	8.690	8.860	8.705	2,356,856
2021-11-11	8.630	8.800	8.620	8.710	8.558	2,089,000
2021-11-10	8.660	8.660	8.510	8.630	8.479	1,796,100
2021-11-09	8.570	8.660	8.530	8.640	8.489	1,533,900

← NewerPage 20 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.