CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.270	27.270	26.310	26.340	26.340	876,300
2026-10-20	26.770	27.040	26.620	26.950	26.950	712,355
2026-10-19	26.500	27.060	26.360	26.770	26.770	771,600
2026-10-16	26.920	27.000	26.320	26.610	26.610	1,226,280
2026-10-15	26.610	27.180	26.000	26.670	26.670	1,172,600
2026-10-14	26.480	27.200	26.000	26.970	26.970	1,585,788
2026-10-13	27.390	27.530	25.430	26.480	26.480	3,576,483
2026-10-12	27.290	27.880	27.240	27.830	27.830	1,104,452
2026-10-09	27.880	28.100	26.990	27.240	27.240	1,750,418
2026-10-08	27.850	28.120	27.630	27.890	27.890	714,600
2026-09-30	27.790	28.150	27.680	27.970	27.970	732,800
2026-09-29	27.710	28.170	27.690	27.770	27.770	646,000
2026-09-28	28.550	28.610	27.940	27.970	27.970	943,793
2026-09-24	29.000	29.360	28.580	28.620	28.620	972,548
2026-09-23	29.320	29.320	28.920	29.080	29.080	762,999
2026-09-22	28.900	29.290	28.900	29.270	29.270	1,345,028
2026-09-21	28.990	29.050	28.520	28.900	28.900	1,007,666
2026-09-18	28.670	29.060	28.110	28.700	28.700	1,151,034
2026-09-17	28.510	28.800	28.360	28.670	28.670	751,232
2026-09-16	28.700	28.760	28.330	28.600	28.600	1,009,499
2026-09-15	28.450	29.060	28.450	28.700	28.700	1,141,956
2026-09-14	28.220	28.850	28.160	28.550	28.550	705,938
2026-09-11	28.580	28.780	28.130	28.310	28.310	1,039,980
2026-09-10	29.350	29.570	28.730	28.790	28.790	1,288,883
2026-09-09	30.040	30.130	29.380	29.540	29.540	1,462,998
2026-09-08	29.990	30.460	29.870	30.170	30.170	1,380,952
2026-09-07	29.670	30.240	29.590	29.960	29.960	1,441,389
2026-09-04	30.270	30.600	29.600	29.750	29.750	2,478,800
2026-09-03	30.140	31.710	30.120	30.200	30.200	3,135,831
2026-09-02	30.900	30.900	30.100	30.120	30.120	1,647,083
2026-09-01	30.600	31.780	30.540	31.210	31.210	2,560,938
2026-08-31	30.780	31.050	30.280	30.660	30.660	1,551,693
2026-08-28	31.130	31.310	30.790	30.870	30.870	1,530,550
2026-08-27	31.600	32.000	31.130	31.150	31.150	1,996,300
2026-08-26	32.290	33.260	31.500	32.000	32.000	2,692,852
2026-08-25	33.080	33.450	30.630	33.270	33.270	4,421,499
2026-08-24	33.720	34.400	33.590	34.030	34.030	2,208,720
2026-08-21	33.140	34.190	32.600	33.880	33.880	1,952,712
2026-08-20	32.840	33.660	32.740	33.340	33.340	1,124,832
2026-08-19	33.310	33.500	32.700	32.920	32.920	1,022,700
2026-08-18	33.070	33.380	32.660	33.320	33.320	967,700
2026-08-17	32.700	33.070	32.200	33.050	33.050	949,800
2026-08-14	33.060	33.320	32.450	32.530	32.530	831,800
2026-08-13	33.300	33.640	32.890	33.060	33.060	975,100
2026-08-12	33.450	33.910	32.980	33.480	33.480	1,412,492
2026-08-11	32.800	34.180	32.720	33.450	33.450	1,928,576
2026-08-10	32.260	33.160	31.980	33.090	33.090	1,604,952
2026-08-07	32.500	32.690	31.900	32.180	32.180	1,221,560
2026-08-06	33.030	33.060	32.450	32.690	32.690	996,832
2026-08-05	32.590	33.110	32.330	33.040	33.040	1,421,248
2026-08-04	33.250	33.380	32.500	32.660	32.660	1,751,084
2026-08-03	32.840	33.230	32.710	33.130	33.130	1,509,700
2026-07-31	32.250	33.280	32.220	32.850	32.850	1,880,200
2026-07-30	32.080	32.940	31.960	32.600	32.600	2,146,277
2026-07-29	31.560	33.070	31.350	32.490	32.490	2,928,917
2026-07-28	30.820	31.800	30.820	31.530	31.530	2,329,300
2026-07-27	30.780	31.820	29.890	31.410	31.410	3,746,000
2026-07-24	31.750	33.590	30.230	31.200	31.200	5,312,446
2026-07-23	33.000	33.000	30.830	31.750	31.750	5,133,576
2026-07-22	30.100	31.200	29.850	30.810	30.810	1,954,716

Page 1 of 1 · 60 trading days

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.