Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.460	21.530	20.700	20.770	20.770	23,031,600
2025-07-22	21.380	23.150	21.380	21.740	21.740	39,705,287
2025-07-21	21.000	21.600	20.220	21.410	21.410	37,002,200
2025-07-18	21.000	22.650	20.870	21.890	21.890	40,234,600
2025-07-17	20.580	21.250	20.340	20.860	20.860	37,003,400
2025-07-16	20.600	20.920	20.100	20.300	20.300	29,654,000
2025-07-15	19.560	21.180	19.330	20.600	20.600	42,980,453
2025-07-14	21.310	21.980	20.700	21.010	21.010	40,621,569
2025-07-11	22.030	22.990	20.860	21.600	21.600	57,750,586
2025-07-10	23.660	24.200	22.030	22.030	22.030	63,827,597
2025-07-09	22.800	24.510	22.430	24.480	24.480	65,390,105
2025-07-08	19.950	22.280	19.670	22.280	22.280	39,431,444
2025-07-07	18.360	20.250	18.360	20.250	20.250	51,165,386
2025-07-04	18.500	19.380	18.190	18.410	18.410	49,858,032
2025-07-03	15.940	17.620	15.710	17.620	17.620	32,129,526
2025-07-02	17.000	17.770	15.760	16.020	16.020	42,482,850
2025-07-01	14.940	16.300	14.620	16.300	16.300	18,325,786
2025-06-30	14.750	15.300	14.610	14.820	14.820	20,788,500
2025-06-27	14.280	15.150	13.910	14.860	14.860	27,432,190
2025-06-26	13.860	15.000	13.710	14.490	14.490	31,058,380
2025-06-25	13.650	13.980	13.300	13.700	13.700	22,620,544
2025-06-24	13.300	14.080	13.250	13.800	13.800	30,743,044
2025-06-23	13.880	14.180	13.160	13.470	13.470	36,142,810
2025-06-20	12.500	13.680	12.110	13.680	13.680	36,627,883
2025-06-19	12.260	13.230	12.100	12.440	12.440	30,776,086
2025-06-18	11.800	12.480	11.800	12.220	12.220	24,305,700
2025-06-17	11.850	12.150	11.720	11.910	11.910	17,864,800
2025-06-16	11.110	11.990	11.090	11.730	11.730	20,739,078
2025-06-13	11.400	11.620	11.040	11.160	11.160	12,395,500
2025-06-12	11.470	11.580	11.310	11.450	11.450	11,898,090
2025-06-11	11.750	11.770	11.370	11.580	11.580	17,104,306
2025-06-10	11.700	11.900	11.420	11.630	11.630	19,021,350
2025-06-09	11.440	12.040	11.260	11.780	11.780	28,584,601
2025-06-06	12.300	12.440	11.530	11.620	11.620	39,061,969
2025-06-05	12.770	13.500	11.760	12.580	12.580	57,266,220
2025-06-04	11.220	12.460	11.030	12.460	12.460	30,894,453
2025-06-03	10.930	11.980	10.810	11.330	11.330	41,554,767
2025-05-30	10.950	11.770	10.400	11.170	11.170	49,435,206
2025-05-29	10.000	10.740	9.900	10.740	10.740	22,924,733
2025-05-28	9.680	9.850	9.520	9.760	9.760	7,124,000
2025-05-27	9.610	9.710	9.470	9.630	9.630	5,140,000
2025-05-26	9.500	9.690	9.500	9.660	9.660	5,542,600
2025-05-23	9.440	9.870	9.410	9.540	9.540	10,060,700
2025-05-22	9.530	9.620	9.380	9.390	9.390	4,867,200
2025-05-21	9.700	9.760	9.460	9.530	9.530	5,274,343
2025-05-20	9.620	9.820	9.550	9.780	9.780	8,652,400
2025-05-19	9.420	9.620	9.390	9.620	9.620	4,883,500
2025-05-16	9.390	9.690	9.390	9.570	9.570	6,650,600
2025-05-15	9.500	9.520	9.350	9.410	9.410	3,466,600
2025-05-14	9.480	9.590	9.410	9.510	9.510	4,918,000
2025-05-13	9.500	9.570	9.430	9.480	9.480	6,177,000
2025-05-12	9.480	9.560	9.360	9.430	9.430	6,733,100
2025-05-09	9.550	9.560	9.350	9.420	9.420	4,956,900
2025-05-08	9.460	9.570	9.460	9.500	9.500	6,145,500
2025-05-07	9.580	9.670	9.410	9.510	9.510	9,221,200
2025-05-06	9.200	9.550	9.100	9.530	9.530	16,412,143
2025-04-30	9.360	9.360	8.990	9.020	9.020	15,824,104
2025-04-29	9.200	9.780	9.080	9.450	9.450	24,541,764
2025-04-28	8.800	9.270	8.700	9.200	9.200	14,766,202
2025-04-25	8.800	9.300	8.720	9.020	9.020	14,823,080

← NewerPage 6 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.