Grace Fabric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.870 | 9.200 | 8.550 | 9.040 | 9.040 | 12,167,800 |
| 2025-01-20 | 8.700 | 8.930 | 8.510 | 8.800 | 8.800 | 8,229,700 |
| 2025-01-17 | 8.600 | 8.710 | 8.520 | 8.610 | 8.610 | 5,693,500 |
| 2025-01-16 | 8.700 | 8.760 | 8.540 | 8.630 | 8.630 | 5,675,500 |
| 2025-01-15 | 8.690 | 8.830 | 8.600 | 8.660 | 8.660 | 8,212,900 |
| 2025-01-14 | 8.210 | 8.750 | 8.210 | 8.710 | 8.710 | 11,665,300 |
| 2025-01-13 | 8.310 | 8.380 | 7.980 | 8.240 | 8.240 | 11,404,600 |
| 2025-01-10 | 9.090 | 9.150 | 8.400 | 8.420 | 8.420 | 22,707,690 |
| 2025-01-09 | 7.970 | 8.830 | 7.950 | 8.830 | 8.830 | 16,339,600 |
| 2025-01-08 | 8.060 | 8.110 | 7.760 | 8.030 | 8.030 | 5,057,300 |
| 2025-01-07 | 7.900 | 8.080 | 7.830 | 8.070 | 8.070 | 4,625,450 |
| 2025-01-06 | 7.800 | 7.950 | 7.450 | 7.910 | 7.910 | 6,548,881 |
| 2025-01-03 | 8.080 | 8.190 | 7.740 | 7.770 | 7.770 | 7,294,500 |
| 2025-01-02 | 8.350 | 8.430 | 7.970 | 8.120 | 8.120 | 6,249,300 |
| 2024-12-31 | 8.710 | 8.780 | 8.320 | 8.350 | 8.350 | 7,272,987 |
| 2024-12-30 | 9.100 | 9.170 | 8.580 | 8.710 | 8.710 | 6,829,290 |
| 2024-12-27 | 8.700 | 9.090 | 8.620 | 8.860 | 8.860 | 8,425,800 |
| 2024-12-26 | 8.630 | 8.780 | 8.610 | 8.700 | 8.700 | 6,085,100 |
| 2024-12-25 | 9.010 | 9.050 | 8.470 | 8.620 | 8.620 | 8,892,087 |
| 2024-12-24 | 9.180 | 9.180 | 8.790 | 9.020 | 9.020 | 10,207,900 |
| 2024-12-23 | 9.740 | 9.850 | 8.990 | 9.000 | 9.000 | 12,739,350 |
| 2024-12-20 | 9.550 | 9.870 | 9.540 | 9.770 | 9.770 | 9,249,206 |
| 2024-12-19 | 9.530 | 9.650 | 9.450 | 9.600 | 9.600 | 9,360,300 |
| 2024-12-18 | 9.800 | 9.880 | 9.440 | 9.720 | 9.720 | 11,633,600 |
| 2024-12-17 | 10.280 | 10.460 | 9.750 | 9.800 | 9.800 | 19,481,578 |
| 2024-12-16 | 10.840 | 11.000 | 10.250 | 10.440 | 10.440 | 28,997,277 |
| 2024-12-13 | 11.400 | 12.180 | 10.810 | 10.840 | 10.840 | 54,238,883 |
| 2024-12-12 | 10.010 | 11.070 | 9.920 | 11.070 | 11.070 | 28,567,597 |
| 2024-12-11 | 9.790 | 10.090 | 9.720 | 10.060 | 10.060 | 14,030,900 |
| 2024-12-10 | 10.300 | 10.380 | 9.840 | 9.860 | 9.860 | 19,792,100 |
| 2024-12-09 | 10.110 | 10.330 | 9.890 | 9.970 | 9.970 | 16,638,500 |
| 2024-12-06 | 10.050 | 10.360 | 9.790 | 10.110 | 10.110 | 24,429,049 |
| 2024-12-05 | 10.150 | 10.910 | 10.010 | 10.270 | 10.270 | 48,502,434 |
| 2024-12-04 | 9.390 | 10.420 | 9.300 | 10.100 | 10.100 | 41,086,054 |
| 2024-12-03 | 9.680 | 9.720 | 9.210 | 9.470 | 9.470 | 24,488,078 |
| 2024-12-02 | 9.610 | 10.300 | 9.500 | 9.860 | 9.860 | 40,229,935 |
| 2024-11-29 | 10.760 | 10.860 | 9.300 | 10.090 | 10.090 | 48,856,945 |
| 2024-11-28 | 9.780 | 9.990 | 9.580 | 9.990 | 9.990 | 10,213,700 |
| 2024-11-27 | 8.200 | 9.080 | 8.000 | 9.080 | 9.080 | 12,908,450 |
| 2024-11-26 | 8.400 | 8.670 | 8.250 | 8.250 | 8.250 | 5,830,200 |
| 2024-11-25 | 8.200 | 8.400 | 8.050 | 8.370 | 8.370 | 5,267,800 |
| 2024-11-22 | 8.420 | 8.580 | 8.110 | 8.110 | 8.110 | 6,246,312 |
| 2024-11-21 | 8.440 | 8.450 | 8.270 | 8.420 | 8.420 | 3,854,200 |
| 2024-11-20 | 8.200 | 8.420 | 8.170 | 8.390 | 8.390 | 4,842,849 |
| 2024-11-19 | 7.900 | 8.250 | 7.880 | 8.200 | 8.200 | 6,305,300 |
| 2024-11-18 | 8.200 | 8.330 | 7.820 | 7.870 | 7.870 | 7,573,700 |
| 2024-11-15 | 8.330 | 8.600 | 8.220 | 8.230 | 8.230 | 6,816,100 |
| 2024-11-14 | 8.580 | 8.680 | 8.260 | 8.300 | 8.300 | 5,494,200 |
| 2024-11-13 | 8.400 | 8.650 | 8.350 | 8.570 | 8.570 | 5,573,705 |
| 2024-11-12 | 8.580 | 8.730 | 8.370 | 8.510 | 8.510 | 7,139,927 |
| 2024-11-11 | 8.410 | 8.640 | 8.380 | 8.600 | 8.600 | 6,863,600 |
| 2024-11-08 | 8.290 | 8.540 | 8.290 | 8.410 | 8.410 | 8,928,300 |
| 2024-11-07 | 8.100 | 8.270 | 8.030 | 8.270 | 8.270 | 6,463,161 |
| 2024-11-06 | 8.240 | 8.330 | 8.060 | 8.150 | 8.150 | 6,565,065 |
| 2024-11-05 | 8.140 | 8.290 | 8.050 | 8.230 | 8.230 | 5,814,765 |
| 2024-11-04 | 7.980 | 8.200 | 7.980 | 8.140 | 8.140 | 5,298,537 |
| 2024-11-01 | 8.450 | 8.540 | 7.940 | 7.980 | 7.980 | 9,407,946 |
| 2024-10-31 | 8.710 | 8.710 | 8.300 | 8.420 | 8.420 | 9,710,274 |
| 2024-10-30 | 8.130 | 8.440 | 8.130 | 8.320 | 8.320 | 9,658,246 |
| 2024-10-29 | 8.460 | 8.870 | 8.330 | 8.410 | 8.410 | 13,607,300 |
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.