Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.760	8.820	8.500	8.600	8.600	7,441,491
2025-04-23	8.800	8.970	8.650	8.820	8.820	11,913,191
2025-04-22	9.000	9.080	8.520	8.620	8.620	18,156,300
2025-04-21	8.010	8.800	7.930	8.800	8.800	6,138,300
2025-04-18	7.920	8.060	7.870	8.000	8.000	3,820,500
2025-04-17	7.790	8.000	7.710	7.920	7.920	2,811,200
2025-04-16	7.900	7.940	7.630	7.800	7.800	3,558,300
2025-04-15	7.950	8.040	7.890	7.960	7.960	3,546,400
2025-04-14	8.000	8.040	7.850	7.950	7.950	3,724,200
2025-04-11	7.620	7.840	7.580	7.780	7.780	3,842,000
2025-04-10	7.600	7.850	7.600	7.660	7.660	4,844,300
2025-04-09	7.130	7.600	6.630	7.510	7.510	7,735,800
2025-04-08	7.400	7.690	7.010	7.250	7.250	10,177,800
2025-04-07	8.200	8.210	7.780	7.780	7.780	4,132,100
2025-04-03	8.610	8.750	8.520	8.640	8.640	2,764,400
2025-04-02	8.650	8.800	8.630	8.690	8.690	2,014,300
2025-04-01	8.580	8.750	8.580	8.660	8.660	2,242,061
2025-03-31	8.630	8.680	8.410	8.590	8.590	3,031,900
2025-03-28	8.940	8.960	8.620	8.620	8.620	4,205,481
2025-03-27	8.860	9.000	8.710	8.930	8.930	3,265,100
2025-03-26	8.810	8.950	8.790	8.900	8.900	3,158,650
2025-03-25	8.890	8.910	8.680	8.820	8.820	4,826,900
2025-03-24	9.080	9.130	8.660	8.890	8.890	5,469,800
2025-03-21	9.380	9.380	9.020	9.080	9.080	6,775,100
2025-03-20	9.460	9.570	9.350	9.390	9.390	4,634,500
2025-03-19	9.600	9.640	9.440	9.480	9.480	5,933,800
2025-03-18	9.420	9.660	9.410	9.610	9.610	7,578,500
2025-03-17	9.430	9.500	9.340	9.430	9.430	5,038,900
2025-03-14	9.350	9.450	9.210	9.440	9.440	5,804,400
2025-03-13	9.620	9.720	9.290	9.380	9.380	7,095,900
2025-03-12	9.620	9.820	9.530	9.610	9.610	8,792,000
2025-03-11	9.410	9.640	9.330	9.580	9.580	5,208,200
2025-03-10	9.500	9.580	9.400	9.500	9.500	5,433,300
2025-03-07	9.620	9.660	9.500	9.540	9.540	5,901,700
2025-03-06	9.630	9.680	9.560	9.640	9.640	8,921,432
2025-03-05	9.430	9.730	9.360	9.630	9.630	10,385,513
2025-03-04	9.180	9.530	9.130	9.440	9.440	7,422,200
2025-03-03	9.260	9.460	9.180	9.250	9.250	7,948,200
2025-02-28	9.630	9.660	9.210	9.240	9.240	10,775,700
2025-02-27	10.010	10.080	9.500	9.710	9.710	17,947,681
2025-02-26	9.650	10.080	9.640	10.050	10.050	21,905,258
2025-02-25	9.460	10.160	9.400	9.680	9.680	20,529,900
2025-02-24	9.260	9.830	9.160	9.600	9.600	18,666,900
2025-02-21	9.110	9.250	8.970	9.240	9.240	8,933,300
2025-02-20	8.900	9.150	8.900	9.100	9.100	7,552,200
2025-02-19	8.700	8.930	8.630	8.920	8.920	6,391,400
2025-02-18	9.060	9.130	8.650	8.680	8.680	8,143,596
2025-02-17	8.750	9.230	8.740	9.070	9.070	12,318,296
2025-02-14	8.860	8.920	8.700	8.740	8.740	7,119,500
2025-02-13	9.100	9.150	8.860	8.860	8.860	6,471,600
2025-02-12	8.990	9.100	8.960	9.090	9.090	6,344,500
2025-02-11	9.050	9.060	8.920	9.020	9.020	5,231,400
2025-02-10	8.900	9.060	8.800	9.060	9.060	7,014,800
2025-02-07	8.810	8.960	8.760	8.890	8.890	7,840,000
2025-02-06	8.500	8.850	8.410	8.810	8.810	7,723,900
2025-02-05	8.600	8.670	8.400	8.510	8.510	6,171,000
2025-01-27	8.720	8.830	8.570	8.610	8.610	4,680,500
2025-01-24	8.700	8.790	8.600	8.760	8.760	4,446,106
2025-01-23	8.810	8.970	8.700	8.700	8.700	6,940,083
2025-01-22	8.980	9.050	8.670	8.780	8.780	8,129,000

← NewerPage 7 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.