GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.630	45.630	44.530	45.250	45.176	944,491
2025-10-22	45.450	45.880	45.040	45.400	45.326	733,271
2025-10-21	45.500	45.900	45.200	45.550	45.475	1,163,364
2025-10-20	44.950	45.850	44.950	45.330	45.256	1,330,303
2025-10-17	46.160	46.610	44.600	44.640	44.567	1,857,095
2025-10-16	46.800	47.150	45.910	46.090	46.014	1,293,660
2025-10-15	46.850	47.220	46.180	47.070	46.993	1,831,345
2025-10-14	49.820	50.250	46.480	46.520	46.444	3,682,882
2025-10-13	48.790	49.990	48.550	49.500	49.419	2,939,380
2025-10-10	51.590	51.590	49.520	49.950	49.868	2,835,581
2025-10-09	50.550	52.950	50.550	51.580	51.495	3,276,675
2025-09-30	50.110	50.750	49.840	50.510	50.427	1,936,001
2025-09-29	50.000	51.560	49.590	50.110	50.028	2,131,594
2025-09-26	49.890	50.410	48.680	48.700	48.620	2,835,637
2025-09-25	51.790	53.190	50.020	50.040	49.958	2,962,198
2025-09-24	51.750	52.090	50.820	51.610	51.525	2,009,207
2025-09-23	54.760	54.760	50.810	52.400	52.314	3,555,083
2025-09-22	56.250	56.300	54.000	54.990	54.900	2,522,243
2025-09-19	53.160	55.950	53.100	55.230	55.139	3,827,044
2025-09-18	52.440	55.450	52.000	52.870	52.783	3,571,314
2025-09-17	53.770	53.770	51.610	51.930	51.845	3,824,150
2025-09-16	49.500	54.000	49.500	54.000	53.911	4,149,128
2025-09-15	49.500	49.900	48.950	48.960	48.880	1,456,047
2025-09-12	49.370	50.280	49.060	49.760	49.678	1,977,089
2025-09-11	48.040	49.690	47.930	49.300	49.219	1,904,947
2025-09-10	48.190	48.850	47.550	48.500	48.421	1,139,314
2025-09-09	49.740	50.190	47.990	47.990	47.911	1,851,797
2025-09-08	49.290	49.870	49.000	49.840	49.758	1,395,084
2025-09-05	48.100	49.240	48.100	49.130	49.049	1,543,672
2025-09-04	48.760	49.800	47.160	48.050	47.971	2,628,737
2025-09-03	49.900	50.090	48.330	48.490	48.411	1,725,793
2025-09-02	51.950	52.360	49.580	49.900	49.818	2,358,698
2025-09-01	51.260	53.520	51.260	52.350	52.264	2,596,718
2025-08-29	49.720	50.980	49.720	50.460	50.377	2,113,688
2025-08-28	48.500	50.250	48.100	49.500	49.419	2,503,295
2025-08-27	49.980	50.460	49.140	49.140	49.059	2,049,118
2025-08-26	50.830	52.440	49.000	49.700	49.619	2,777,664
2025-08-25	50.250	51.350	49.500	50.920	50.837	2,816,500
2025-08-22	49.400	50.450	49.140	49.800	49.718	2,934,002
2025-08-21	52.600	52.990	49.110	49.220	49.139	3,961,456
2025-08-20	47.000	54.000	46.420	52.300	52.214	5,917,404
2025-08-19	46.870	47.960	45.810	47.300	47.222	3,756,023
2025-08-18	45.360	47.300	45.240	46.820	46.743	3,600,763
2025-08-15	44.500	45.500	44.420	45.200	45.126	2,182,296
2025-08-14	45.300	46.000	44.300	44.610	44.537	2,592,149
2025-08-13	44.780	45.260	44.400	45.000	44.926	1,771,914
2025-08-12	44.800	45.070	44.010	44.570	44.497	2,194,184
2025-08-11	42.800	45.770	42.800	45.090	45.016	3,408,681
2025-08-08	42.310	43.000	41.750	42.660	42.590	1,866,321
2025-08-07	43.300	44.500	42.100	42.550	42.480	2,907,053
2025-08-06	42.700	43.190	42.430	43.000	42.930	1,549,613
2025-08-05	41.990	43.450	41.970	42.570	42.500	2,017,842
2025-08-04	40.110	42.000	40.110	41.670	41.602	1,870,535
2025-08-01	40.850	41.250	40.290	40.330	40.264	1,480,394
2025-07-31	40.650	41.580	40.600	40.800	40.733	1,788,142
2025-07-30	42.100	42.340	40.800	41.080	41.013	2,936,909
2025-07-29	41.900	42.350	41.400	42.200	42.131	1,873,983
2025-07-28	40.600	42.300	40.500	42.110	42.041	2,311,202
2025-07-25	40.000	40.660	39.930	40.440	40.374	1,769,866
2025-07-24	39.770	40.450	39.710	40.090	40.024	1,492,770

← NewerPage 5 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.