GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	57.750	58.820	57.500	58.230	58.135	2,557,987
2026-04-21	60.000	60.250	58.020	58.450	58.354	3,302,523
2026-04-20	58.000	59.580	57.300	59.580	59.482	2,953,839
2026-04-17	56.720	58.880	56.690	58.030	57.935	2,877,145
2026-04-16	56.510	57.370	56.330	56.910	56.817	2,104,762
2026-04-15	57.850	59.070	56.320	56.510	56.417	3,298,683
2026-04-14	55.750	56.680	55.510	56.400	56.308	1,829,318
2026-04-13	55.380	56.230	54.340	55.250	55.159	2,139,544
2026-04-10	56.880	57.500	55.600	55.720	55.629	2,181,815
2026-04-09	55.400	56.760	54.750	56.060	55.968	2,805,290
2026-04-08	52.250	56.300	52.250	56.050	55.958	4,412,876
2026-04-07	50.190	50.610	49.450	50.500	50.417	2,486,813
2026-04-03	51.550	51.750	49.740	49.740	49.658	1,968,968
2026-04-02	52.500	52.980	51.120	51.290	51.206	1,550,827
2026-04-01	52.900	53.350	52.210	52.930	52.843	1,759,101
2026-03-31	52.500	53.980	51.570	51.570	51.485	2,184,672
2026-03-30	51.750	53.490	51.750	52.770	52.684	2,622,156
2026-03-27	50.850	53.370	50.510	52.360	52.274	2,703,344
2026-03-26	53.610	53.930	51.800	51.970	51.885	1,833,624
2026-03-25	53.500	54.980	53.500	53.600	53.512	1,574,776
2026-03-24	52.290	52.970	51.390	52.800	52.713	1,801,277
2026-03-23	53.660	54.690	51.000	51.400	51.316	3,306,223
2026-03-20	56.620	57.410	55.110	55.110	55.020	1,795,868
2026-03-19	57.310	57.470	55.890	56.100	56.008	1,874,914
2026-03-18	57.380	58.350	57.000	58.180	58.085	1,485,282
2026-03-17	59.050	59.850	57.330	57.380	57.286	1,528,915
2026-03-16	58.500	59.380	57.220	59.060	58.963	1,931,248
2026-03-13	59.750	60.300	58.760	58.880	58.783	1,532,216
2026-03-12	60.500	61.500	59.500	60.200	60.101	2,056,754
2026-03-11	60.710	64.010	60.700	60.950	60.850	3,181,940
2026-03-10	59.390	60.730	59.390	60.620	60.521	2,762,581
2026-03-09	59.500	59.500	54.100	58.360	58.264	6,335,842
2026-03-06	61.500	63.000	60.570	61.600	61.499	2,532,177
2026-03-05	63.100	63.580	60.760	61.540	61.439	2,656,721
2026-03-04	62.000	63.180	61.380	61.780	61.679	3,269,403
2026-03-03	67.640	67.640	62.940	63.280	63.176	5,210,463
2026-03-02	68.080	68.280	65.440	66.630	66.521	5,489,930
2026-02-27	68.900	69.350	66.500	68.870	68.757	4,472,480
2026-02-26	64.800	70.240	63.300	68.470	68.358	6,604,953
2026-02-25	62.900	64.970	62.900	64.690	64.584	4,348,957
2026-02-24	63.400	64.830	62.510	62.570	62.467	3,425,583
2026-02-13	65.480	66.270	62.480	62.530	62.428	3,998,835
2026-02-12	65.090	66.890	64.640	64.740	64.634	5,375,326
2026-02-11	63.480	67.000	63.380	65.370	65.263	8,095,206
2026-02-10	63.250	63.600	61.750	62.650	62.547	4,129,236
2026-02-09	61.250	63.850	60.400	63.500	63.396	7,048,595
2026-02-06	60.200	62.000	59.990	60.050	59.952	6,418,812
2026-02-05	59.150	61.000	58.810	59.470	59.373	4,732,634
2026-02-04	59.200	59.750	57.410	59.150	59.053	3,980,292
2026-02-03	58.500	59.490	57.520	59.380	59.283	3,907,422
2026-02-02	60.000	61.370	57.630	57.640	57.546	3,880,614
2026-01-30	59.990	60.990	58.940	60.300	60.201	3,942,080
2026-01-29	62.620	62.930	60.400	60.570	60.471	4,625,715
2026-01-28	60.970	62.720	60.070	62.250	62.148	5,168,191
2026-01-27	60.480	61.170	58.520	60.970	60.870	4,332,892
2026-01-26	65.000	65.390	59.820	60.410	60.311	6,386,215
2026-01-23	60.710	63.200	60.280	63.120	63.017	6,481,349
2026-01-22	60.000	60.950	59.410	60.270	60.171	4,073,956
2026-01-21	60.180	60.930	59.720	60.100	60.001	2,848,821
2026-01-20	63.500	63.500	59.250	60.180	60.081	4,819,276

← NewerPage 3 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.