CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.020	30.500	29.500	30.130	30.130	1,559,300
2026-07-20	30.400	31.000	29.600	30.040	30.040	1,620,500
2026-07-17	31.570	31.960	29.890	30.150	30.150	2,090,800
2026-07-16	31.030	31.810	30.800	31.590	31.590	1,391,300
2026-07-15	31.230	31.970	31.100	31.260	31.260	1,231,900
2026-07-14	31.280	31.740	31.020	31.350	31.350	1,166,700
2026-07-13	31.990	32.140	31.090	31.300	31.300	1,323,706
2026-07-10	30.960	32.630	30.920	32.140	32.140	1,988,038
2026-07-09	32.000	32.000	31.000	31.300	31.300	1,425,694
2026-07-08	33.010	33.010	31.460	31.920	31.920	2,078,733
2026-07-07	32.890	33.500	32.330	33.010	33.010	2,886,870
2026-07-06	31.810	33.330	31.590	33.210	33.210	3,349,202
2026-07-03	34.130	34.340	32.420	32.520	32.520	3,782,700
2026-07-02	32.370	33.650	32.130	33.220	33.220	3,090,100
2026-07-01	32.480	32.830	32.000	32.330	32.330	1,897,500
2026-06-30	32.320	32.550	31.690	32.200	32.200	1,684,207
2026-06-29	31.340	32.380	30.700	32.330	32.330	2,598,145
2026-06-26	32.000	32.410	31.370	31.590	31.590	1,615,810
2026-06-25	33.100	33.400	32.100	32.280	32.280	2,096,048
2026-06-24	33.250	33.400	32.500	33.100	33.100	1,989,400
2026-06-23	33.000	33.400	32.350	33.100	33.100	2,849,202
2026-06-22	32.540	33.260	31.180	32.640	32.640	3,897,518
2026-06-18	33.260	33.350	32.600	32.820	32.820	2,408,900
2026-06-17	34.200	34.200	33.040	33.210	33.210	3,559,920
2026-06-16	35.320	35.320	34.040	34.220	34.220	2,841,402
2026-06-15	35.100	35.550	34.450	35.190	35.190	3,842,500
2026-06-12	34.910	35.940	34.000	35.020	35.020	4,331,881
2026-06-11	37.770	38.480	35.800	36.200	35.370	5,030,000
2026-06-10	38.990	40.500	38.310	39.600	38.692	4,806,699
2026-06-09	39.350	39.370	37.830	38.300	37.422	3,819,371
2026-06-08	38.100	40.640	37.800	39.350	38.448	4,185,717
2026-06-05	39.900	40.800	38.540	38.890	37.998	3,582,800
2026-06-04	39.000	40.180	38.500	39.680	38.770	4,351,594
2026-06-03	39.490	40.830	38.780	39.420	38.516	5,255,991
2026-06-02	44.380	44.380	40.450	40.450	39.523	7,484,200
2026-06-01	42.280	44.940	42.280	44.940	43.910	8,444,681
2026-05-29	41.800	42.620	41.600	42.400	41.428	4,763,381
2026-05-28	41.650	43.320	41.350	42.120	41.154	6,098,400
2026-05-27	42.860	43.600	41.200	41.650	40.695	5,992,156
2026-05-26	41.550	44.580	40.500	43.610	42.610	8,556,098
2026-05-25	42.790	43.010	40.930	41.810	40.851	4,725,464
2026-05-22	43.720	44.480	42.810	43.290	42.297	3,998,700
2026-05-21	44.480	45.310	43.000	43.500	42.503	5,224,100
2026-05-20	44.930	45.830	43.950	44.530	43.509	5,727,685
2026-05-19	46.830	47.200	43.980	44.940	43.910	9,035,899
2026-05-18	54.820	55.880	48.200	48.200	47.095	6,574,400
2026-05-15	48.510	53.560	48.000	53.560	52.332	6,115,310
2026-05-14	50.000	51.000	48.330	48.690	47.574	4,566,806
2026-05-13	51.480	51.730	49.020	49.460	48.326	6,401,763
2026-05-12	51.260	51.660	49.860	50.960	49.792	3,880,338
2026-05-11	50.580	51.970	49.520	51.400	50.222	5,478,785
2026-05-08	50.290	52.500	49.160	50.310	49.157	7,187,262
2026-05-07	49.290	51.880	48.010	50.890	49.723	10,157,398
2026-05-06	48.420	51.000	47.200	49.540	48.404	12,302,383
2026-04-30	44.900	48.420	44.900	48.420	47.310	7,335,833
2026-04-29	41.500	44.020	40.800	44.020	43.011	6,192,941
2026-04-28	39.200	40.490	39.000	40.020	39.102	3,449,300
2026-04-27	38.010	40.180	38.000	39.750	38.839	4,338,734
2026-04-24	38.750	39.950	38.340	38.690	37.803	4,397,323
2026-04-23	39.150	39.350	38.300	38.750	37.862	3,155,650

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.8300 CNY
2025-06-06	0.6400 CNY
2024-06-04	0.5400 CNY
2023-06-06	0.5600 CNY
2022-07-06	0.4729 CNY
2021-05-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.