Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	38.600	41.300	38.380	40.290	40.290	41,315,038
2026-01-15	37.950	39.690	37.270	38.010	38.010	38,947,208
2026-01-14	35.300	37.150	35.300	36.080	36.080	15,275,106
2026-01-13	37.830	37.910	35.610	35.620	35.620	18,705,209
2026-01-12	38.300	38.670	37.420	37.820	37.820	26,240,800
2026-01-09	37.040	39.220	36.110	39.100	39.100	32,298,606
2026-01-08	37.740	38.550	37.000	37.500	37.500	19,571,352
2026-01-07	36.940	38.800	36.260	38.300	38.300	31,398,709
2026-01-06	38.050	38.200	36.700	37.220	37.220	21,080,525
2026-01-05	37.000	38.000	36.360	37.950	37.950	23,969,000
2025-12-31	37.840	38.360	36.500	36.810	36.810	18,324,605
2025-12-30	37.200	38.890	36.600	37.910	37.910	22,280,300
2025-12-29	37.660	38.380	36.360	38.020	38.020	23,886,155
2025-12-26	38.000	38.460	37.060	37.600	37.600	22,839,029
2025-12-25	37.780	38.920	37.780	38.160	38.160	31,536,606
2025-12-24	38.190	38.630	36.510	37.990	37.990	46,455,500
2025-12-23	33.990	37.270	33.800	37.270	37.270	30,487,361
2025-12-22	32.660	34.370	32.330	33.880	33.880	21,751,895
2025-12-19	33.120	33.760	32.330	32.380	32.380	18,297,451
2025-12-18	32.000	34.070	32.000	32.680	32.680	25,802,600
2025-12-17	33.360	35.350	32.780	35.350	35.350	25,927,908
2025-12-16	33.300	34.650	33.020	33.570	33.570	16,149,163
2025-12-15	33.330	34.320	32.680	33.500	33.500	18,571,321
2025-12-12	34.800	34.910	33.200	34.500	34.500	17,859,016
2025-12-11	36.700	36.700	34.900	34.920	34.920	20,785,884
2025-12-10	35.880	37.100	34.820	35.900	35.900	24,715,302
2025-12-09	37.000	37.050	35.300	35.820	35.820	30,101,706
2025-12-08	33.440	36.150	33.170	36.150	36.150	25,749,005
2025-12-05	31.700	34.350	31.700	32.860	32.860	24,188,316
2025-12-04	31.910	32.200	31.300	31.600	31.600	9,386,246
2025-12-03	33.170	33.370	31.810	32.070	32.070	12,814,933
2025-12-02	32.790	33.670	32.640	33.200	33.200	12,934,800
2025-12-01	32.800	33.610	31.950	33.290	33.290	23,226,800
2025-11-28	32.680	32.800	31.800	32.130	32.130	15,795,600
2025-11-27	33.000	35.150	32.350	32.350	32.350	35,190,400
2025-11-26	32.000	34.910	30.820	33.930	33.930	43,288,800
2025-11-25	29.120	31.920	29.000	31.920	31.920	19,635,500
2025-11-24	28.380	29.180	28.090	29.020	29.020	12,853,200
2025-11-21	28.920	29.380	28.000	28.150	28.150	13,061,544
2025-11-20	31.070	31.680	29.810	30.020	30.020	12,245,000
2025-11-19	30.000	30.610	29.430	29.630	29.630	11,151,900
2025-11-18	29.890	31.150	29.800	30.470	30.470	13,433,486
2025-11-17	31.550	31.600	30.000	30.150	30.150	20,147,685
2025-11-14	32.920	33.000	31.660	31.700	31.700	23,199,700
2025-11-13	32.900	34.850	32.600	33.930	33.930	28,271,383
2025-11-12	32.450	33.180	31.200	33.040	33.040	18,915,085
2025-11-11	32.720	34.480	32.450	33.050	33.050	27,531,583
2025-11-10	32.490	33.300	31.640	32.160	32.160	16,336,300
2025-11-07	32.370	33.400	31.890	32.700	32.700	15,309,100
2025-11-06	32.160	34.050	31.800	33.170	33.170	25,789,184
2025-11-05	31.500	32.560	31.410	32.340	32.340	13,971,326
2025-11-04	34.090	34.350	32.450	32.690	32.690	17,969,118
2025-11-03	34.940	34.970	32.600	33.690	33.690	28,510,330
2025-10-31	38.500	38.650	35.290	35.400	35.400	35,476,790
2025-10-30	41.000	41.000	38.490	38.500	38.500	52,189,438
2025-10-29	41.170	42.330	41.010	42.330	42.330	21,221,700
2025-10-28	34.290	38.480	34.090	38.480	38.480	27,148,200
2025-10-27	34.270	34.980	33.780	34.980	34.980	26,489,100
2025-10-24	32.450	34.150	31.900	33.610	33.610	18,940,500
2025-10-23	32.660	33.190	31.690	32.030	32.030	13,015,300

← NewerPage 4 of 5 · 243 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.