Grace Fabric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.510 | 8.560 | 8.340 | 8.460 | 8.460 | 5,874,800 |
| 2024-10-25 | 8.140 | 8.400 | 8.090 | 8.310 | 8.310 | 6,307,600 |
| 2024-10-24 | 8.180 | 8.180 | 8.000 | 8.140 | 8.140 | 4,249,100 |
| 2024-10-23 | 8.150 | 8.270 | 8.090 | 8.180 | 8.180 | 5,635,300 |
| 2024-10-22 | 8.240 | 8.270 | 8.040 | 8.150 | 8.150 | 6,524,020 |
| 2024-10-21 | 8.250 | 8.450 | 8.100 | 8.240 | 8.240 | 9,132,187 |
| 2024-10-18 | 7.880 | 8.200 | 7.850 | 8.090 | 8.090 | 8,098,710 |
| 2024-10-17 | 7.890 | 8.080 | 7.880 | 7.920 | 7.920 | 6,976,000 |
| 2024-10-16 | 7.650 | 8.030 | 7.650 | 7.900 | 7.900 | 6,891,000 |
| 2024-10-15 | 7.870 | 8.060 | 7.760 | 7.770 | 7.770 | 6,329,649 |
| 2024-10-14 | 7.590 | 7.950 | 7.520 | 7.930 | 7.930 | 8,869,549 |
| 2024-10-11 | 7.880 | 7.950 | 7.400 | 7.510 | 7.510 | 7,478,500 |
| 2024-10-10 | 8.020 | 8.260 | 7.760 | 7.950 | 7.950 | 10,252,629 |
| 2024-10-09 | 8.500 | 8.650 | 7.900 | 7.900 | 7.900 | 15,958,900 |
| 2024-10-08 | 8.690 | 8.690 | 7.930 | 8.680 | 8.680 | 19,319,780 |
| 2024-09-30 | 7.460 | 7.910 | 7.300 | 7.900 | 7.900 | 16,791,122 |
| 2024-09-27 | 7.000 | 7.270 | 6.910 | 7.190 | 7.190 | 8,458,400 |
| 2024-09-26 | 6.690 | 6.860 | 6.680 | 6.860 | 6.860 | 6,788,800 |
| 2024-09-25 | 6.720 | 6.940 | 6.680 | 6.700 | 6.700 | 8,855,200 |
| 2024-09-24 | 6.530 | 6.710 | 6.450 | 6.700 | 6.700 | 7,012,400 |
| 2024-09-23 | 6.520 | 6.600 | 6.400 | 6.530 | 6.530 | 4,133,700 |
| 2024-09-20 | 6.570 | 6.570 | 6.440 | 6.490 | 6.490 | 3,790,300 |
| 2024-09-19 | 6.430 | 6.620 | 6.400 | 6.580 | 6.580 | 5,008,600 |
| 2024-09-18 | 6.470 | 6.520 | 6.270 | 6.450 | 6.450 | 5,799,700 |
| 2024-09-13 | 6.680 | 6.710 | 6.460 | 6.460 | 6.460 | 7,194,000 |
| 2024-09-12 | 6.810 | 6.900 | 6.650 | 6.680 | 6.680 | 7,328,600 |
| 2024-09-11 | 6.910 | 6.980 | 6.780 | 6.810 | 6.810 | 6,009,000 |
| 2024-09-10 | 6.880 | 6.960 | 6.780 | 6.910 | 6.910 | 7,176,000 |
| 2024-09-09 | 7.140 | 7.160 | 6.870 | 6.910 | 6.910 | 11,993,300 |
| 2024-09-06 | 7.300 | 7.400 | 7.050 | 7.090 | 7.090 | 20,215,300 |
| 2024-09-05 | 7.150 | 7.810 | 6.990 | 7.350 | 7.350 | 29,748,100 |
| 2024-09-04 | 7.250 | 7.300 | 6.990 | 7.190 | 7.190 | 18,786,600 |
| 2024-09-03 | 7.080 | 7.400 | 7.060 | 7.310 | 7.310 | 23,698,361 |
| 2024-09-02 | 7.190 | 7.480 | 6.780 | 7.160 | 7.160 | 38,633,461 |
| 2024-08-30 | 6.600 | 7.190 | 6.510 | 7.190 | 7.190 | 18,993,000 |
| 2024-08-29 | 6.130 | 6.580 | 6.120 | 6.540 | 6.540 | 9,498,800 |
| 2024-08-28 | 6.160 | 6.270 | 6.110 | 6.200 | 6.200 | 2,677,500 |
| 2024-08-27 | 6.380 | 6.380 | 6.140 | 6.160 | 6.160 | 4,297,900 |
| 2024-08-26 | 6.280 | 6.390 | 6.250 | 6.370 | 6.370 | 4,286,400 |
| 2024-08-23 | 6.140 | 6.290 | 6.070 | 6.250 | 6.250 | 4,130,900 |
| 2024-08-22 | 6.250 | 6.350 | 6.110 | 6.130 | 6.130 | 4,774,000 |
| 2024-08-21 | 6.230 | 6.380 | 6.230 | 6.300 | 6.300 | 3,558,300 |
| 2024-08-20 | 6.360 | 6.420 | 6.250 | 6.260 | 6.260 | 5,532,900 |
| 2024-08-19 | 6.470 | 6.620 | 6.300 | 6.380 | 6.380 | 7,661,500 |
| 2024-08-16 | 6.500 | 6.700 | 6.460 | 6.470 | 6.470 | 7,187,600 |
| 2024-08-15 | 6.360 | 6.510 | 6.310 | 6.470 | 6.470 | 5,444,600 |
| 2024-08-14 | 6.380 | 6.440 | 6.350 | 6.360 | 6.360 | 3,156,900 |
| 2024-08-13 | 6.250 | 6.380 | 6.220 | 6.380 | 6.380 | 3,617,700 |
| 2024-08-12 | 6.450 | 6.550 | 6.220 | 6.260 | 6.260 | 6,634,100 |
| 2024-08-09 | 6.420 | 6.540 | 6.390 | 6.470 | 6.470 | 6,977,600 |
| 2024-08-08 | 6.350 | 6.430 | 6.220 | 6.370 | 6.370 | 4,945,300 |
| 2024-08-07 | 6.370 | 6.440 | 6.350 | 6.390 | 6.390 | 4,925,500 |
| 2024-08-06 | 6.450 | 6.530 | 6.310 | 6.410 | 6.410 | 7,417,600 |
| 2024-08-05 | 6.770 | 6.780 | 6.360 | 6.380 | 6.380 | 11,728,300 |
| 2024-08-02 | 6.860 | 7.030 | 6.760 | 6.770 | 6.770 | 12,533,000 |
| 2024-08-01 | 6.890 | 7.000 | 6.790 | 6.980 | 6.980 | 17,987,500 |
| 2024-07-31 | 6.600 | 6.840 | 6.540 | 6.830 | 6.830 | 10,825,400 |
| 2024-07-30 | 6.520 | 6.630 | 6.470 | 6.580 | 6.580 | 5,466,900 |
| 2024-07-29 | 6.510 | 6.560 | 6.430 | 6.550 | 6.550 | 5,360,100 |
| 2024-07-26 | 6.380 | 6.530 | 6.380 | 6.500 | 6.500 | 7,058,200 |
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.