Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.660	33.190	31.690	32.030	32.030	13,015,300
2025-10-22	33.500	34.600	33.200	33.540	33.540	17,755,590
2025-10-21	32.200	33.720	31.410	33.350	33.350	14,109,400
2025-10-20	32.050	32.870	31.510	31.810	31.810	8,612,438
2025-10-17	32.650	32.850	31.610	31.690	31.690	7,224,400
2025-10-16	32.800	33.600	32.490	32.900	32.900	8,171,500
2025-10-15	31.850	33.200	31.730	33.120	33.120	12,241,471
2025-10-14	33.290	33.930	31.690	31.770	31.770	10,812,685
2025-10-13	30.880	33.100	30.800	32.900	32.900	10,052,338
2025-10-10	34.700	34.990	33.600	33.810	33.810	9,729,100
2025-10-09	34.870	35.680	34.710	34.880	34.880	10,381,600
2025-09-30	35.330	35.490	34.790	34.870	34.870	8,341,992
2025-09-29	35.000	36.000	34.080	35.290	35.290	11,719,755
2025-09-26	36.020	37.000	34.980	35.000	35.000	14,149,483
2025-09-25	36.220	37.980	35.760	36.650	36.650	15,623,200
2025-09-24	37.020	37.080	35.590	36.010	36.010	20,658,287
2025-09-23	41.580	42.000	37.600	38.500	38.500	25,398,000
2025-09-22	38.870	40.730	38.390	40.300	40.300	21,177,200
2025-09-19	39.300	39.690	38.160	38.910	38.910	24,438,387
2025-09-18	37.550	41.620	37.550	40.100	40.100	46,263,026
2025-09-17	38.660	39.190	37.540	37.840	37.840	19,961,086
2025-09-16	39.740	40.910	38.160	39.190	39.190	26,332,107
2025-09-15	38.840	40.660	37.770	40.120	40.120	32,103,003
2025-09-12	40.200	41.280	38.750	39.650	39.650	51,253,781
2025-09-11	36.900	39.410	36.900	39.410	39.410	25,008,707
2025-09-10	34.950	36.670	34.380	35.830	35.830	29,161,242
2025-09-09	35.420	35.790	34.030	34.270	34.270	16,221,689
2025-09-08	36.500	36.880	34.740	35.260	35.260	20,879,500
2025-09-05	35.480	36.730	34.600	36.450	36.450	20,896,247
2025-09-04	36.900	37.770	34.140	34.920	34.920	23,013,031
2025-09-03	37.900	38.100	36.630	36.920	36.920	20,750,514
2025-09-02	41.000	41.120	36.890	37.480	37.480	35,333,510
2025-09-01	41.210	42.260	39.860	40.750	40.750	32,469,800
2025-08-29	47.130	47.600	41.740	42.290	42.290	44,532,234
2025-08-28	42.000	44.890	40.820	44.890	44.890	42,367,400
2025-08-27	40.080	43.380	39.400	40.810	40.810	38,037,700
2025-08-26	40.860	42.500	39.300	39.650	39.650	30,181,500
2025-08-25	44.500	44.540	40.030	41.690	41.690	48,007,800
2025-08-22	36.820	40.500	36.820	40.500	40.500	14,132,300
2025-08-21	36.060	37.500	33.910	36.820	36.820	40,456,600
2025-08-20	34.800	38.200	34.310	36.800	36.800	46,643,800
2025-08-19	35.000	37.980	34.500	35.800	35.800	59,800,300
2025-08-18	36.150	36.150	33.800	35.500	35.500	30,919,000
2025-08-15	30.390	32.860	30.390	32.860	32.860	20,309,690
2025-08-14	29.370	29.870	28.800	29.870	29.870	23,439,890
2025-08-13	25.070	27.150	24.710	27.150	27.150	35,291,470
2025-08-12	25.080	25.200	24.130	24.680	24.680	24,252,338
2025-08-11	24.600	25.900	24.250	25.080	25.080	27,529,410
2025-08-08	25.150	26.000	24.650	24.690	24.690	37,935,900
2025-08-07	26.060	28.070	25.660	25.890	25.890	54,499,738
2025-08-06	24.260	26.690	23.750	26.690	26.690	50,547,500
2025-08-05	27.000	27.360	24.260	24.260	24.260	47,230,900
2025-08-04	25.000	27.500	24.500	26.960	26.960	56,132,705
2025-08-01	22.900	25.890	22.900	25.890	25.890	24,642,600
2025-07-31	22.400	23.540	22.230	23.540	23.540	55,348,600
2025-07-30	23.180	23.180	21.090	21.400	21.400	35,828,700
2025-07-29	23.880	24.260	22.870	23.210	23.210	39,390,005
2025-07-28	21.310	23.330	21.000	23.330	23.330	48,864,505
2025-07-25	20.910	21.250	20.440	21.210	21.210	21,439,705
2025-07-24	21.000	22.430	20.890	21.300	21.300	32,001,000

← NewerPage 5 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.