GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.010	28.150	27.240	27.540	27.134	1,093,875
2023-10-30	28.200	28.700	27.350	28.130	27.715	1,036,809
2023-10-27	28.470	28.780	27.360	28.400	27.981	721,365
2023-10-26	28.390	28.880	27.740	28.410	27.991	551,238
2023-10-25	28.800	29.370	28.370	28.500	28.080	495,210
2023-10-24	27.870	28.770	27.050	28.680	28.257	825,741
2023-10-23	28.110	28.370	27.000	27.450	27.045	708,207
2023-10-20	28.860	29.190	28.490	28.580	28.158	529,869
2023-10-19	28.700	29.380	28.120	28.850	28.424	595,989
2023-10-18	29.350	29.600	28.690	28.920	28.493	435,831
2023-10-17	29.140	29.580	28.810	29.350	28.917	359,978
2023-10-16	29.370	29.370	28.660	29.260	28.828	602,272
2023-10-13	29.760	29.870	29.210	29.390	28.956	581,266
2023-10-12	29.400	29.930	29.250	29.880	29.439	678,083
2023-10-11	29.450	30.030	29.000	29.390	28.956	776,241
2023-10-10	30.800	30.800	29.250	29.470	29.035	999,780
2023-10-09	31.320	31.420	30.420	30.590	30.139	862,881
2023-09-28	30.860	31.550	30.460	31.430	30.966	1,120,688
2023-09-27	30.370	30.990	30.100	30.860	30.405	907,542
2023-09-26	30.330	30.850	29.910	30.530	30.080	601,314
2023-09-25	30.700	31.080	29.810	30.490	30.040	657,848
2023-09-22	29.620	30.560	29.100	30.490	30.040	634,726
2023-09-21	29.590	29.920	29.250	29.670	29.232	540,434
2023-09-20	30.120	30.290	29.360	29.550	29.114	680,497
2023-09-19	31.060	31.500	30.060	30.450	30.001	756,540
2023-09-18	30.000	30.960	29.800	30.920	30.464	1,035,568
2023-09-15	30.560	30.680	29.740	30.090	29.646	617,518
2023-09-14	30.020	30.520	29.500	30.500	30.050	520,637
2023-09-13	30.650	30.930	30.060	30.570	30.119	856,277
2023-09-12	31.950	32.560	30.580	30.780	30.326	1,172,161
2023-09-11	30.850	32.420	30.750	32.120	31.646	1,521,390
2023-09-08	30.540	30.950	30.310	30.660	30.208	674,895
2023-09-07	31.500	31.500	30.290	30.340	29.892	751,125
2023-09-06	31.140	31.370	30.840	31.200	30.740	779,535
2023-09-05	31.200	31.900	30.720	31.000	30.543	797,642
2023-09-04	30.850	31.570	29.990	31.300	30.838	1,506,617
2023-09-01	30.550	31.110	29.840	30.490	30.040	1,129,355
2023-08-31	30.990	32.180	30.150	30.560	30.109	1,751,464
2023-08-30	29.120	30.700	29.120	30.610	30.158	1,742,413
2023-08-29	28.210	29.300	28.080	29.030	28.602	2,239,305
2023-08-28	31.980	31.980	27.500	28.500	28.080	2,582,818
2023-08-25	32.810	33.190	30.220	31.080	30.621	2,307,576
2023-08-24	35.690	35.690	32.350	33.100	32.612	2,647,876
2023-08-23	36.960	37.570	35.000	35.200	34.681	1,263,556
2023-08-22	36.000	37.010	35.400	36.790	36.247	619,993
2023-08-21	35.990	36.680	35.050	36.280	35.745	642,296
2023-08-18	36.030	36.970	36.030	36.300	35.764	321,484
2023-08-17	35.850	36.550	35.360	36.330	35.794	378,332
2023-08-16	35.850	36.900	35.540	35.850	35.321	634,962
2023-08-15	34.800	36.590	34.800	35.900	35.370	681,215
2023-08-14	34.200	35.780	34.200	35.500	34.976	647,976
2023-08-11	35.550	36.980	34.550	34.950	34.434	1,032,547
2023-08-10	36.530	36.540	35.610	36.000	35.469	498,163
2023-08-09	37.910	37.910	35.900	36.000	35.469	1,077,396
2023-08-08	38.280	38.290	36.980	37.970	37.410	864,292
2023-08-07	38.350	38.710	37.850	38.290	37.725	462,418
2023-08-04	37.860	38.490	37.500	38.370	37.804	474,069
2023-08-03	38.040	38.530	37.700	38.140	37.577	650,782
2023-08-02	38.000	38.450	37.370	38.200	37.636	451,330
2023-08-01	37.500	38.200	37.250	37.870	37.311	564,595

← NewerPage 13 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.