Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	105.00	108.00	102.86	106.42	106.42	24,890,620
2026-04-20	103.00	108.86	102.02	103.96	103.96	31,433,149
2026-04-17	97.690	109.57	97.690	105.30	105.30	33,342,308
2026-04-16	102.00	104.99	98.880	101.50	101.50	32,193,038
2026-04-15	98.270	107.80	98.260	102.07	102.07	48,834,156
2026-04-14	95.000	98.230	94.000	98.000	98.000	35,280,551
2026-04-13	81.180	89.300	80.940	89.300	89.300	18,243,598
2026-04-10	77.200	83.820	75.270	81.180	81.180	34,084,989
2026-04-09	72.500	77.180	72.150	76.200	76.200	23,143,792
2026-04-08	71.980	74.380	69.800	74.170	74.170	27,338,558
2026-04-07	67.970	71.390	67.880	69.000	69.000	17,439,587
2026-04-03	68.360	70.990	67.060	68.000	68.000	20,621,509
2026-04-02	70.510	70.510	67.030	68.360	68.360	25,196,512
2026-04-01	75.240	77.060	70.500	72.930	72.930	38,945,994
2026-03-31	71.600	73.000	69.080	70.050	70.050	28,040,750
2026-03-30	65.400	72.140	64.540	72.140	72.140	28,714,350
2026-03-27	64.560	66.880	63.900	65.580	65.580	11,613,450
2026-03-26	65.500	68.910	65.130	66.240	66.240	15,370,410
2026-03-25	66.680	68.730	65.810	66.420	66.420	16,471,850
2026-03-24	62.000	64.110	59.680	63.730	63.730	15,545,700
2026-03-23	62.700	64.000	60.480	60.770	60.770	15,558,832
2026-03-20	67.360	68.780	64.100	64.100	64.100	14,303,598
2026-03-19	67.800	68.500	66.030	66.100	66.100	11,850,688
2026-03-18	67.180	69.780	65.850	69.300	69.300	19,911,266
2026-03-17	72.950	73.800	65.770	66.000	66.000	20,292,400
2026-03-16	72.000	72.300	68.300	71.410	71.410	16,680,500
2026-03-13	71.180	73.600	69.150	70.580	70.580	18,009,216
2026-03-12	71.990	75.600	71.160	72.580	72.580	24,252,104
2026-03-11	73.550	75.980	72.000	73.060	73.060	29,961,270
2026-03-10	70.300	75.000	69.000	73.430	73.430	39,311,929
2026-03-09	67.990	69.080	65.010	68.800	68.800	21,834,405
2026-03-06	72.730	73.000	69.000	69.220	69.220	23,125,600
2026-03-05	75.760	75.760	71.300	72.340	72.340	23,784,460
2026-03-04	74.080	76.400	73.390	74.180	74.180	22,581,337
2026-03-03	81.000	81.390	75.000	75.590	75.590	29,176,829
2026-03-02	79.040	80.990	77.280	78.220	78.220	32,877,851
2026-02-27	81.280	83.110	77.000	79.790	79.790	46,135,498
2026-02-26	81.580	85.830	78.350	85.560	85.560	36,633,000
2026-02-25	82.490	84.520	80.110	84.270	84.270	39,851,200
2026-02-24	75.170	78.760	74.000	78.760	78.760	20,257,800
2026-02-13	73.330	76.770	70.470	71.600	71.600	46,298,554
2026-02-12	69.940	73.270	67.600	73.270	73.270	17,859,833
2026-02-11	63.000	66.610	63.000	66.610	66.610	17,150,302
2026-02-10	56.000	62.700	55.930	60.550	60.550	30,475,590
2026-02-09	54.120	57.720	51.240	57.000	57.000	34,618,090
2026-02-06	53.900	57.310	53.090	53.120	53.120	24,509,164
2026-02-05	54.380	59.070	54.380	55.640	55.640	23,459,690
2026-02-04	52.000	58.600	50.610	56.580	56.580	33,695,702
2026-02-03	53.800	55.100	50.140	54.700	54.700	28,499,269
2026-02-02	53.020	55.900	52.100	52.300	52.300	24,987,951
2026-01-30	49.090	55.270	49.090	54.160	54.160	34,906,091
2026-01-29	52.000	56.230	51.000	51.190	51.190	35,929,002
2026-01-28	48.000	52.030	48.000	52.030	52.030	28,838,002
2026-01-27	48.300	48.400	44.500	47.300	47.300	32,065,654
2026-01-26	47.200	50.800	46.980	48.350	48.350	40,514,325
2026-01-23	48.180	50.010	46.190	47.200	47.200	51,827,482
2026-01-22	45.130	47.430	44.510	47.430	47.430	46,374,226
2026-01-21	38.660	43.120	38.560	43.120	43.120	36,570,382
2026-01-20	41.660	42.190	38.370	39.200	39.200	29,274,683
2026-01-19	39.670	42.250	39.050	41.350	41.350	33,670,088

← NewerPage 3 of 21 · 1,216 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.