GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	28.960	30.000	28.960	29.300	29.084	800,039
2024-07-25	28.980	29.670	28.750	28.940	28.726	494,749
2024-07-24	29.250	30.640	28.560	29.400	29.183	1,135,603
2024-07-23	30.360	30.660	29.380	29.410	29.193	507,386
2024-07-22	30.780	31.040	30.330	30.360	30.136	890,627
2024-07-19	30.970	32.000	30.780	30.780	30.553	868,702
2024-07-18	31.400	31.400	30.600	30.930	30.702	774,872
2024-07-17	31.660	31.660	30.800	31.400	31.168	1,195,674
2024-07-16	31.080	31.630	30.620	31.580	31.347	1,218,309
2024-07-15	31.630	32.500	31.170	31.230	30.999	1,444,104
2024-07-12	31.080	31.800	30.330	31.620	31.387	1,852,767
2024-07-11	30.000	31.260	30.000	30.970	30.741	2,151,243
2024-07-10	29.250	30.080	28.930	29.580	29.362	1,358,243
2024-07-09	27.060	29.530	27.060	29.230	29.014	1,837,974
2024-07-08	27.550	27.770	26.690	27.200	26.999	1,075,750
2024-07-05	25.950	25.950	25.950	25.950	25.758	0
2024-07-04	26.400	26.470	25.900	25.950	25.758	705,807
2024-07-03	26.400	26.770	25.580	26.260	26.066	817,437
2024-07-02	26.860	27.140	26.130	26.210	26.017	770,888
2024-07-01	26.930	27.200	26.450	26.940	26.741	1,017,793
2024-06-28	26.830	27.500	26.220	26.670	26.473	1,276,308
2024-06-27	28.210	28.220	26.600	26.930	26.533	1,870,271
2024-06-26	28.700	28.840	27.900	28.520	28.099	1,514,014
2024-06-25	29.300	30.080	27.730	28.700	28.277	2,331,774
2024-06-24	27.480	30.230	27.480	28.990	28.562	4,195,413
2024-06-21	28.080	28.840	27.480	27.480	27.075	1,636,366
2024-06-20	28.150	29.280	27.750	28.000	27.587	1,900,886
2024-06-19	27.150	28.730	26.810	28.350	27.932	2,412,316
2024-06-18	27.390	27.640	26.230	27.360	26.956	1,363,629
2024-06-17	26.220	27.450	26.000	26.990	26.592	1,777,016
2024-06-14	26.800	27.100	26.000	26.210	25.823	1,504,945
2024-06-13	25.700	27.200	25.490	26.760	26.365	2,664,768
2024-06-12	25.180	25.770	24.820	25.410	25.035	2,473,075
2024-06-11	26.750	26.810	24.410	25.210	24.838	4,588,391
2024-06-07	30.700	30.800	27.000	27.090	26.690	3,521,695
2024-06-06	33.330	33.340	29.990	29.990	29.548	2,378,357
2024-06-05	33.360	34.210	32.600	33.720	33.222	1,916,193
2024-06-04	33.200	34.120	32.100	33.790	33.291	1,361,110
2024-06-03	34.590	34.690	33.410	33.900	33.400	835,300
2024-05-31	34.980	35.410	34.090	34.970	34.454	1,428,182
2024-05-30	36.780	36.950	33.010	35.490	34.966	2,998,733
2024-05-29	36.360	37.020	36.010	36.780	36.237	1,244,801
2024-05-28	36.990	38.500	35.890	36.790	36.247	2,701,916
2024-05-27	34.700	37.880	34.700	37.770	37.213	4,593,400
2024-05-24	33.590	34.770	32.900	34.430	33.922	1,461,247
2024-05-23	33.830	34.800	33.140	33.380	32.887	1,626,916
2024-05-22	33.340	34.870	32.780	34.350	33.843	2,592,817
2024-05-21	31.650	34.450	31.480	33.550	33.055	5,141,762
2024-05-20	30.470	31.800	30.030	31.440	30.976	4,022,598
2024-05-17	32.510	32.710	29.350	30.130	29.685	4,069,803
2024-05-16	33.570	34.430	32.100	32.160	31.685	1,393,653
2024-05-15	35.040	35.700	33.000	33.860	33.360	2,734,143
2024-05-14	36.370	37.270	35.100	35.200	34.681	1,932,021
2024-05-13	34.210	36.300	34.050	36.300	35.764	2,274,623
2024-05-10	35.100	35.480	33.500	34.790	34.277	2,439,855
2024-05-09	31.820	35.190	31.820	35.120	34.602	3,279,648
2024-05-08	31.450	32.350	30.580	31.820	31.351	1,431,878
2024-05-07	29.760	31.650	29.760	31.320	30.858	1,708,488
2024-05-06	29.510	30.320	29.250	29.800	29.360	1,132,248
2024-04-30	29.170	29.630	28.720	29.500	29.065	1,743,934

← NewerPage 10 of 21 · 1,212 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.