CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.150	39.350	38.300	38.750	37.862	3,155,650
2026-04-22	39.500	39.790	38.520	39.130	38.233	2,785,800
2026-04-21	40.430	40.880	39.700	39.850	38.936	2,826,000
2026-04-20	40.180	42.220	40.110	40.690	39.757	4,054,341
2026-04-17	41.140	41.770	40.100	40.210	39.288	3,605,700
2026-04-16	40.580	41.800	40.110	41.140	40.197	3,369,688
2026-04-15	40.750	41.800	40.610	40.960	40.021	4,815,738
2026-04-14	40.490	41.220	39.120	40.820	39.884	5,031,800
2026-04-13	41.750	42.040	39.520	39.790	38.878	5,604,140
2026-04-10	42.800	43.010	40.770	41.600	40.646	6,800,491
2026-04-09	42.480	43.760	42.220	43.330	42.337	7,292,518
2026-04-08	41.150	43.720	40.760	42.490	41.516	8,428,241
2026-04-07	37.060	41.150	37.060	41.150	40.207	7,266,810
2026-04-03	39.940	40.000	37.280	37.410	36.552	5,310,478
2026-04-02	40.460	42.000	39.700	39.940	39.024	5,363,518
2026-04-01	42.500	42.990	40.540	41.200	40.255	8,550,749
2026-03-31	41.600	44.680	41.330	43.810	42.806	8,869,079
2026-03-30	41.400	43.660	40.820	41.930	40.969	6,979,678
2026-03-27	40.610	43.660	39.260	42.970	41.985	7,738,379
2026-03-26	44.460	46.660	41.570	41.900	40.939	9,613,970
2026-03-25	41.380	44.810	41.200	44.260	43.245	8,917,462
2026-03-24	40.500	42.250	38.870	41.590	40.636	8,353,109
2026-03-23	41.000	42.220	39.200	39.210	38.311	7,543,280
2026-03-20	39.300	42.470	39.000	42.470	41.496	6,876,151
2026-03-19	38.510	39.500	38.400	38.610	37.725	3,029,900
2026-03-18	38.380	39.500	38.260	39.410	38.506	2,803,000
2026-03-17	40.220	40.300	38.360	38.470	37.588	4,928,996
2026-03-16	40.800	42.570	40.050	40.220	39.298	5,310,650
2026-03-13	42.080	42.250	40.700	40.870	39.933	2,610,300
2026-03-12	44.200	44.300	41.880	41.950	40.988	3,511,500
2026-03-11	44.100	45.350	43.740	44.140	43.128	4,248,679
2026-03-10	43.840	44.800	43.500	44.100	43.089	2,457,692
2026-03-09	43.700	44.070	42.710	43.700	42.698	3,050,036
2026-03-06	43.780	44.760	43.200	44.000	42.991	2,609,400
2026-03-05	45.800	45.950	43.500	43.930	42.923	4,019,800
2026-03-04	45.110	46.880	44.300	45.180	44.144	4,067,955
2026-03-03	44.880	46.510	44.880	45.350	44.310	4,057,459
2026-03-02	44.900	46.850	44.000	44.950	43.919	4,630,128
2026-02-27	45.630	47.020	45.220	45.510	44.467	3,392,781
2026-02-26	44.090	45.930	44.030	45.610	44.564	3,101,855
2026-02-25	43.000	44.560	43.000	44.210	43.196	3,147,800
2026-02-24	42.090	44.180	41.400	43.260	42.268	4,893,200
2026-02-13	40.940	41.860	40.820	41.250	40.304	1,954,500
2026-02-12	40.700	41.330	40.420	40.940	40.001	1,700,800
2026-02-11	40.210	40.900	40.020	40.660	39.728	1,370,900
2026-02-10	40.710	40.840	40.120	40.600	39.669	1,634,200
2026-02-09	40.870	41.040	39.770	40.530	39.601	1,649,900
2026-02-06	40.590	41.360	40.410	40.440	39.513	2,024,856
2026-02-05	40.770	41.960	40.400	41.050	40.109	2,354,288
2026-02-04	42.220	42.470	40.500	40.790	39.855	3,348,059
2026-02-03	42.770	42.990	41.890	42.320	41.350	2,625,088
2026-02-02	42.950	43.860	42.000	42.430	41.457	4,546,800
2026-01-30	41.380	44.680	41.230	42.980	41.995	7,768,190
2026-01-29	39.000	43.050	38.670	43.050	42.063	5,102,393
2026-01-28	39.070	40.080	38.920	39.140	38.243	2,155,715
2026-01-27	39.070	39.570	38.400	39.070	38.174	2,551,240
2026-01-26	39.900	40.470	39.000	39.210	38.311	4,520,010
2026-01-23	41.970	42.550	40.980	42.130	41.164	4,339,234
2026-01-22	43.150	44.100	41.860	42.050	41.086	6,264,595
2026-01-21	44.490	46.750	42.210	45.670	44.623	7,128,358

← NewerPage 3 of 5 · 244 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.