Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	97.480	101.88	95.660	99.030	99.030	12,424,529
2026-10-19	99.510	100.50	93.400	97.480	97.480	14,719,400
2026-10-16	105.90	106.88	100.10	101.17	101.17	12,747,044
2026-10-15	103.00	104.80	100.30	101.32	101.32	13,829,867
2026-10-14	111.42	114.00	106.00	106.80	106.80	13,347,100
2026-10-13	108.90	113.24	103.20	111.42	111.42	16,607,307
2026-10-12	116.06	117.36	110.00	111.26	111.26	13,001,606
2026-10-09	122.78	123.94	112.55	117.50	117.50	16,486,809
2026-10-08	130.75	135.23	123.31	124.64	124.64	15,264,521
2026-09-30	140.70	140.80	130.00	130.70	130.70	14,935,650
2026-09-29	140.70	142.27	137.55	139.05	139.05	12,312,789
2026-09-28	148.81	153.30	140.21	140.55	140.55	24,872,343
2026-09-24	157.91	162.85	152.00	152.00	152.00	26,097,429
2026-09-23	160.02	160.88	154.98	156.80	156.80	30,643,490
2026-09-22	156.33	163.81	155.65	159.22	159.22	49,087,760
2026-09-21	150.00	153.40	147.07	148.92	148.92	29,086,246
2026-09-18	149.01	152.18	142.18	148.79	148.79	32,385,341
2026-09-17	143.90	151.88	141.80	145.18	145.18	39,284,123
2026-09-16	139.84	143.50	134.60	143.28	143.28	32,617,164
2026-09-15	131.00	143.74	131.00	138.23	138.23	32,801,742
2026-09-14	127.63	133.75	124.35	130.67	130.67	14,452,217
2026-09-11	127.43	130.89	123.05	129.80	129.80	15,965,110
2026-09-10	127.00	134.50	125.48	129.10	129.10	17,125,133
2026-09-09	128.79	131.54	126.76	128.25	128.25	13,781,430
2026-09-08	123.08	132.87	123.00	126.78	126.78	20,056,754
2026-09-07	120.00	126.65	118.73	123.82	123.82	25,652,595
2026-09-04	134.90	135.50	120.69	120.69	120.69	26,653,350
2026-09-03	137.12	138.00	132.34	134.10	134.10	11,118,768
2026-09-02	134.64	141.32	134.64	136.30	136.30	13,470,055
2026-09-01	150.21	151.99	134.87	138.60	138.60	22,913,879
2026-08-31	133.74	149.74	133.34	147.55	147.55	19,295,184
2026-08-28	138.50	144.18	138.01	139.17	139.17	13,858,559
2026-08-27	135.89	141.80	133.70	140.76	140.76	13,542,869
2026-08-26	134.23	135.57	129.97	133.92	133.92	10,266,879
2026-08-25	130.53	135.90	127.46	133.16	133.16	10,944,779
2026-08-24	140.00	140.15	129.86	133.90	133.90	12,959,306
2026-08-21	137.42	143.03	134.31	140.41	140.41	14,590,957
2026-08-20	141.50	142.00	135.01	137.40	137.40	18,389,460
2026-08-19	150.00	152.50	141.50	141.50	141.50	18,424,730
2026-08-18	162.50	164.51	153.77	157.22	157.22	19,590,125
2026-08-17	156.50	162.23	154.19	160.93	160.93	23,298,886
2026-08-14	151.00	156.50	145.50	154.18	154.18	23,395,582
2026-08-13	156.88	160.90	151.30	151.68	151.68	21,728,422
2026-08-12	152.79	156.55	149.79	154.49	154.49	19,203,820
2026-08-11	151.01	158.97	149.03	152.82	152.82	21,386,406
2026-08-10	161.50	165.58	149.70	157.54	157.54	32,347,953
2026-08-07	149.36	163.61	146.20	158.80	158.80	38,787,169
2026-08-06	138.00	150.98	137.02	148.74	148.74	31,655,089
2026-08-05	123.18	138.11	122.36	138.11	138.11	21,627,428
2026-08-04	118.00	126.85	112.60	125.55	125.55	27,947,418
2026-08-03	124.84	127.00	115.32	115.32	115.32	24,818,598
2026-07-31	137.50	137.68	127.52	128.13	128.13	25,400,614
2026-07-30	134.11	138.99	125.16	125.16	125.16	22,360,210
2026-07-29	148.63	154.99	133.97	139.07	139.07	25,638,007
2026-07-28	157.31	164.60	146.50	148.64	148.64	20,463,742
2026-07-27	147.67	160.35	144.39	160.35	160.35	22,360,403
2026-07-24	150.81	152.00	144.21	145.77	145.77	11,774,348
2026-07-23	158.16	167.90	152.35	153.83	153.83	14,279,911
2026-07-22	159.12	169.50	154.00	155.06	155.06	17,391,713
2026-07-21	152.13	158.68	134.01	158.68	158.68	14,464,088

Page 1 of 1 · 60 trading days

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.