GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	62.180	63.690	62.020	62.790	62.687	4,404,930
2026-01-16	62.110	62.700	61.300	62.180	62.078	4,062,977
2026-01-15	62.500	63.720	60.960	61.960	61.858	4,847,325
2026-01-14	64.370	66.250	62.700	63.090	62.987	7,288,163
2026-01-13	71.840	71.840	62.720	64.050	63.945	9,777,446
2026-01-12	68.550	72.560	68.110	72.560	72.441	10,969,247
2026-01-09	69.490	69.690	66.140	68.600	68.488	8,343,623
2026-01-08	67.300	69.690	66.280	68.400	68.288	8,256,295
2026-01-07	68.890	69.000	66.580	66.910	66.800	5,955,839
2026-01-06	70.990	71.000	67.470	69.510	69.396	7,540,758
2026-01-05	77.790	77.870	70.500	70.700	70.584	9,862,021
2025-12-31	76.500	78.800	75.410	77.700	77.573	8,597,322
2025-12-30	73.600	81.820	73.600	75.460	75.336	14,073,397
2025-12-29	75.730	75.740	73.180	73.410	73.290	8,526,630
2025-12-26	72.270	75.990	71.710	75.490	75.366	12,640,403
2025-12-25	64.500	73.660	64.060	71.650	71.533	17,478,902
2025-12-24	53.500	64.140	53.470	64.140	64.035	9,327,279
2025-12-23	53.500	53.910	53.010	53.450	53.362	1,302,518
2025-12-22	53.220	54.310	53.220	53.700	53.612	1,310,203
2025-12-19	52.500	53.570	52.330	53.210	53.123	1,816,907
2025-12-18	51.030	53.880	51.030	52.640	52.554	2,434,023
2025-12-17	51.380	51.690	50.450	51.400	51.316	1,354,951
2025-12-16	52.250	52.250	50.200	51.200	51.116	2,597,901
2025-12-15	51.950	53.900	51.750	52.710	52.624	2,991,208
2025-12-12	52.000	53.160	51.670	51.970	51.885	2,588,375
2025-12-11	51.690	51.690	50.510	50.700	50.617	2,594,632
2025-12-10	49.380	52.880	49.020	51.470	51.386	4,664,532
2025-12-09	48.700	49.390	48.300	48.850	48.770	1,783,335
2025-12-08	47.990	49.360	47.990	48.760	48.680	1,698,076
2025-12-05	46.390	47.990	46.200	47.880	47.802	1,871,389
2025-12-04	46.580	46.580	45.840	46.220	46.144	739,915
2025-12-03	45.820	46.830	45.380	46.350	46.274	1,400,685
2025-12-02	46.620	46.960	45.760	45.930	45.855	802,429
2025-12-01	46.970	48.190	46.460	46.790	46.713	1,714,743
2025-11-28	46.750	47.090	45.860	47.030	46.953	1,520,422
2025-11-27	45.600	47.500	45.590	46.730	46.653	1,236,841
2025-11-26	47.000	47.250	45.400	45.590	45.515	1,441,609
2025-11-25	47.000	47.700	46.580	47.000	46.923	1,855,361
2025-11-24	44.990	46.880	44.900	46.780	46.703	1,655,260
2025-11-21	46.730	47.180	44.500	44.600	44.527	2,092,260
2025-11-20	46.330	47.450	46.310	47.040	46.963	1,147,183
2025-11-19	46.800	47.360	46.100	46.230	46.154	1,295,997
2025-11-18	46.270	47.640	45.840	47.100	47.023	1,564,480
2025-11-17	45.760	46.400	45.660	45.930	45.855	979,369
2025-11-14	47.150	47.150	46.100	46.100	46.024	728,866
2025-11-13	47.010	47.750	46.630	47.210	47.133	1,026,417
2025-11-12	46.550	47.190	45.900	47.010	46.933	1,078,208
2025-11-11	47.450	47.490	46.460	46.550	46.474	760,301
2025-11-10	46.410	48.000	45.920	47.110	47.033	2,056,538
2025-11-07	47.170	47.370	46.220	46.410	46.334	909,958
2025-11-06	46.670	47.750	46.180	47.170	47.093	1,326,993
2025-11-05	46.080	46.920	45.500	46.410	46.334	1,313,052
2025-11-04	48.250	48.480	46.450	46.750	46.673	1,659,603
2025-11-03	48.560	49.270	47.920	48.410	48.331	1,702,948
2025-10-31	47.830	49.420	47.830	48.700	48.620	1,750,458
2025-10-30	48.770	48.770	47.370	47.380	47.302	1,313,135
2025-10-29	47.170	49.040	47.170	48.770	48.690	1,657,035
2025-10-28	47.970	48.470	47.120	47.300	47.222	1,488,839
2025-10-27	47.000	48.370	46.880	48.130	48.051	1,944,661
2025-10-24	45.400	46.800	45.400	46.670	46.594	1,418,695

← NewerPage 4 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.