GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	57.000	57.970	55.920	56.230	56.230	2,669,759
2026-10-20	54.000	57.470	53.330	56.200	56.200	3,550,083
2026-10-19	54.950	55.480	52.250	54.550	54.550	3,689,552
2026-10-16	56.990	57.850	55.100	55.500	55.500	3,405,147
2026-10-15	57.000	57.500	55.000	56.000	56.000	4,249,269
2026-10-14	60.380	60.910	58.580	58.700	58.700	2,905,607
2026-10-13	58.830	61.410	56.700	60.490	60.490	4,046,723
2026-10-12	63.450	63.550	60.200	60.370	60.370	3,128,904
2026-10-09	64.000	64.400	59.200	62.970	62.970	5,377,108
2026-10-08	67.990	68.590	63.750	64.590	64.590	4,027,422
2026-09-30	70.500	70.890	67.110	67.180	67.180	3,779,957
2026-09-29	70.060	70.610	69.020	69.960	69.960	3,320,614
2026-09-28	75.000	75.340	69.340	70.190	70.190	5,206,187
2026-09-24	77.290	78.350	75.020	75.120	75.120	5,145,216
2026-09-23	76.280	79.260	75.760	78.400	78.400	7,353,363
2026-09-22	78.160	79.590	75.800	76.280	76.280	6,802,576
2026-09-21	77.010	78.900	76.330	77.290	77.290	6,709,105
2026-09-18	75.300	77.300	74.230	76.350	76.350	6,997,592
2026-09-17	76.000	77.740	73.400	74.220	74.220	6,841,214
2026-09-16	72.500	77.530	71.920	76.350	76.350	8,316,062
2026-09-15	72.720	74.200	72.110	72.450	72.450	4,071,749
2026-09-14	69.990	73.600	68.100	72.820	72.820	4,837,021
2026-09-11	70.000	70.870	66.700	70.520	70.520	4,712,133
2026-09-10	72.030	73.200	71.000	71.430	71.430	3,343,223
2026-09-09	72.580	75.000	71.900	72.280	72.280	4,090,116
2026-09-08	75.000	75.100	72.140	72.410	72.410	4,337,248
2026-09-07	72.380	75.220	71.380	74.520	74.520	5,568,278
2026-09-04	74.400	76.150	70.340	71.030	71.030	5,442,256
2026-09-03	74.290	74.930	71.900	73.540	73.540	4,467,238
2026-09-02	73.960	74.540	72.980	73.550	73.550	4,928,227
2026-09-01	80.490	80.990	74.280	74.980	74.980	8,656,506
2026-08-31	78.100	82.200	78.040	81.610	81.610	6,519,654
2026-08-28	84.000	86.190	81.810	82.060	82.060	7,155,739
2026-08-27	77.990	83.990	77.020	83.130	83.130	8,323,863
2026-08-26	80.010	80.340	76.340	77.760	77.760	5,326,095
2026-08-25	78.380	80.380	75.030	79.390	79.390	5,575,902
2026-08-24	82.750	83.870	77.830	80.780	80.780	5,730,072
2026-08-21	81.440	84.360	79.700	82.900	82.900	5,001,600
2026-08-20	84.290	84.940	80.440	81.900	81.900	7,945,503
2026-08-19	88.700	90.370	81.550	82.190	82.190	11,714,674
2026-08-18	92.000	95.680	91.060	92.310	92.310	10,181,505
2026-08-17	87.000	98.000	86.000	93.300	93.300	14,109,644
2026-08-14	83.730	86.530	82.620	86.530	86.530	6,368,676
2026-08-13	85.550	87.400	82.150	82.200	82.200	6,009,472
2026-08-12	83.800	85.570	82.700	84.400	84.400	5,251,450
2026-08-11	83.350	85.490	81.300	83.050	83.050	6,348,889
2026-08-10	86.560	88.200	81.760	84.190	84.190	8,963,632
2026-08-07	82.000	88.000	81.400	85.900	85.900	11,911,979
2026-08-06	77.870	85.230	76.890	82.990	82.990	12,110,503
2026-08-05	69.860	80.970	69.000	78.540	78.540	10,350,497
2026-08-04	64.320	70.890	63.500	69.950	69.950	6,753,788
2026-08-03	65.900	67.960	63.100	63.800	63.800	6,023,784
2026-07-31	70.180	72.500	65.900	66.060	66.060	6,865,456
2026-07-30	70.070	71.850	62.100	63.810	63.810	6,886,834
2026-07-29	72.500	72.830	67.110	70.080	70.080	5,593,420
2026-07-28	78.500	78.850	71.000	71.630	71.630	5,193,494
2026-07-27	74.980	78.500	72.800	78.050	78.050	5,481,103
2026-07-24	75.640	78.800	72.780	74.540	74.540	5,060,571
2026-07-23	77.950	82.340	76.000	76.390	76.390	6,719,039
2026-07-22	77.020	79.820	75.330	76.110	76.110	7,688,206

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2370 CNY
2025-06-18	0.2000 CNY
2024-06-28	0.2000 CNY
2023-06-28	0.2000 CNY
2022-07-07	0.2400 CNY
2021-06-29	0.1500 CNY

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