GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	71.930	78.000	63.090	78.000	78.000	10,486,607
2026-07-20	85.000	86.330	69.080	70.940	70.940	8,362,464
2026-07-17	92.910	92.970	82.640	82.990	82.990	5,352,834
2026-07-16	98.980	99.850	91.000	92.300	92.300	5,626,662
2026-07-15	105.90	108.52	99.000	99.450	99.450	5,202,116
2026-07-14	100.22	104.45	96.150	103.77	103.77	5,464,543
2026-07-13	107.31	109.66	99.000	99.640	99.640	5,730,783
2026-07-10	114.66	118.99	109.00	109.00	109.00	7,688,834
2026-07-09	111.78	113.60	104.23	112.41	112.41	6,287,377
2026-07-08	115.14	117.72	109.30	109.98	109.98	5,079,933
2026-07-07	116.87	121.00	111.72	113.00	113.00	7,369,729
2026-07-06	120.91	127.87	119.51	119.61	119.61	8,484,241
2026-07-03	131.34	135.64	125.46	125.46	125.46	9,565,075
2026-07-02	131.19	146.80	127.51	134.70	134.70	8,991,405
2026-07-01	139.00	142.66	135.00	136.51	136.51	7,305,452
2026-06-30	135.00	140.35	132.80	139.60	139.60	7,708,630
2026-06-29	147.56	152.32	131.63	138.60	138.60	13,137,200
2026-06-26	141.54	151.99	141.53	149.38	149.38	9,246,872
2026-06-25	142.77	154.98	140.00	148.18	148.18	11,064,168
2026-06-24	141.61	144.57	135.00	144.52	144.28	12,669,946
2026-06-23	153.80	153.80	142.00	145.08	144.84	11,004,793
2026-06-22	154.00	155.20	146.01	153.89	153.64	12,584,092
2026-06-18	157.00	160.88	151.67	156.91	156.65	11,306,184
2026-06-17	149.99	164.58	149.00	159.62	159.36	12,438,862
2026-06-16	138.00	161.29	137.35	154.48	154.23	14,619,566
2026-06-15	140.02	146.51	131.89	140.05	139.82	13,767,403
2026-06-12	128.10	142.38	125.10	132.05	131.83	17,439,817
2026-06-11	116.71	138.79	110.32	137.00	136.78	21,307,342
2026-06-10	94.500	115.98	93.800	115.98	115.79	18,221,558
2026-06-09	95.960	97.620	92.000	96.650	96.492	9,174,357
2026-06-08	81.010	99.990	81.010	95.480	95.323	12,805,528
2026-06-05	91.000	91.600	87.020	88.900	88.754	6,414,038
2026-06-04	83.310	95.260	82.040	93.440	93.287	9,079,823
2026-06-03	83.230	88.960	82.980	85.250	85.110	7,889,749
2026-06-02	79.000	83.980	77.440	81.120	80.987	7,526,526
2026-06-01	76.980	80.500	75.300	76.020	75.895	7,710,574
2026-05-29	90.930	90.930	76.490	77.100	76.974	11,667,490
2026-05-28	88.020	92.490	87.400	90.460	90.312	7,757,062
2026-05-27	86.660	94.600	85.500	89.190	89.044	9,489,379
2026-05-26	93.190	93.190	84.980	88.680	88.535	7,975,127
2026-05-25	86.650	94.930	84.660	89.600	89.453	9,214,739
2026-05-22	80.350	86.800	79.970	85.570	85.430	7,617,587
2026-05-21	85.300	87.500	78.300	78.880	78.751	6,959,560
2026-05-20	85.760	85.760	83.150	84.760	84.621	4,775,036
2026-05-19	81.500	87.340	80.810	86.770	86.628	7,584,464
2026-05-18	80.480	82.990	79.500	82.330	82.195	5,897,266
2026-05-15	82.660	85.000	80.400	81.590	81.456	7,155,617
2026-05-14	86.650	87.700	81.500	82.350	82.215	6,689,211
2026-05-13	80.900	89.660	80.880	86.260	86.119	9,468,929
2026-05-12	80.200	85.700	80.180	82.600	82.465	8,401,131
2026-05-11	80.750	87.730	80.200	81.500	81.366	12,137,166
2026-05-08	71.310	79.000	70.990	77.950	77.822	7,773,124
2026-05-07	70.000	73.550	67.990	72.060	71.942	5,712,454
2026-05-06	66.990	71.630	66.360	69.540	69.426	6,431,651
2026-04-30	63.490	66.900	62.790	66.060	65.952	5,544,867
2026-04-29	61.950	64.880	61.750	64.000	63.895	5,293,794
2026-04-28	63.610	65.450	61.770	62.120	62.018	5,027,773
2026-04-27	64.200	68.290	63.790	64.420	64.314	9,632,030
2026-04-24	56.870	60.180	56.000	58.580	58.484	3,977,067
2026-04-23	58.230	58.780	56.340	56.870	56.777	2,536,279

← NewerPage 2 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.