GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.550	40.630	39.750	39.860	39.795	1,819,629
2025-07-22	41.820	41.970	40.560	40.710	40.643	2,443,292
2025-07-21	42.850	42.930	41.650	41.820	41.751	2,448,183
2025-07-18	42.180	43.000	41.630	42.510	42.440	2,350,982
2025-07-17	40.640	42.170	40.400	41.990	41.921	2,653,515
2025-07-16	40.400	41.880	39.740	40.600	40.533	2,151,014
2025-07-15	39.830	40.500	39.600	40.150	40.084	1,854,446
2025-07-14	40.270	40.550	39.780	40.070	40.004	1,538,918
2025-07-11	40.660	40.950	39.500	40.090	40.024	3,225,024
2025-07-10	40.760	41.140	39.520	40.200	40.134	4,411,479
2025-07-09	38.770	40.960	37.460	40.180	40.114	8,134,407
2025-07-08	35.750	36.430	35.510	36.330	36.270	1,344,533
2025-07-07	35.710	36.050	35.300	35.750	35.691	875,922
2025-07-04	36.210	36.210	35.610	35.710	35.651	1,251,590
2025-07-03	35.670	36.460	35.420	36.210	36.151	1,371,029
2025-07-02	35.900	35.970	35.300	35.660	35.602	1,240,359
2025-07-01	35.960	36.300	35.650	35.980	35.921	1,385,512
2025-06-30	35.840	36.190	35.410	35.950	35.891	1,832,480
2025-06-27	35.630	35.790	35.320	35.380	35.322	1,395,477
2025-06-26	35.460	35.860	35.150	35.350	35.292	1,163,663
2025-06-25	35.080	35.750	35.080	35.450	35.392	1,319,369
2025-06-24	34.490	35.160	34.290	35.080	35.023	937,731
2025-06-23	33.940	34.250	33.700	34.190	34.134	695,870
2025-06-20	33.940	34.590	33.870	34.020	33.964	784,313
2025-06-19	34.880	35.160	33.990	34.140	34.084	987,524
2025-06-18	34.680	34.950	34.260	34.630	34.573	686,573
2025-06-17	35.370	35.510	34.600	34.760	34.503	1,140,686
2025-06-16	35.000	35.900	34.860	35.350	35.089	1,299,852
2025-06-13	35.480	36.240	34.990	35.300	35.039	2,288,970
2025-06-12	35.800	36.090	35.260	35.620	35.357	1,858,274
2025-06-11	35.030	36.330	35.030	35.640	35.377	2,185,067
2025-06-10	34.730	35.500	34.500	35.130	34.871	1,503,673
2025-06-09	34.780	35.080	34.580	34.700	34.444	657,061
2025-06-06	35.060	35.060	34.440	34.820	34.563	701,344
2025-06-05	33.780	35.090	33.730	34.720	34.464	1,338,681
2025-06-04	33.980	34.140	33.660	33.910	33.660	574,109
2025-06-03	33.770	33.980	33.350	33.740	33.491	579,834
2025-05-30	34.060	34.090	33.420	33.520	33.273	816,384
2025-05-29	33.630	34.230	33.630	34.080	33.828	775,700
2025-05-28	33.810	34.140	33.620	33.690	33.441	480,453
2025-05-27	34.050	34.560	33.750	33.810	33.560	1,042,760
2025-05-26	34.440	34.900	33.800	34.450	34.196	1,263,662
2025-05-23	35.280	35.880	34.710	34.720	34.464	2,414,754
2025-05-22	34.900	35.180	34.640	34.660	34.404	1,114,185
2025-05-21	35.200	35.390	34.830	35.000	34.742	1,607,188
2025-05-20	34.260	35.250	34.060	35.200	34.940	2,205,748
2025-05-19	33.470	34.800	33.250	34.420	34.166	1,944,902
2025-05-16	33.660	34.140	33.510	33.590	33.342	983,015
2025-05-15	34.160	34.250	33.510	33.660	33.411	900,022
2025-05-14	33.880	34.820	33.600	34.060	33.809	1,407,786
2025-05-13	34.630	34.790	33.660	33.680	33.431	1,060,732
2025-05-12	33.710	34.520	33.380	34.050	33.799	1,176,543
2025-05-09	34.340	34.340	33.250	33.280	33.034	1,275,120
2025-05-08	33.260	34.310	33.260	34.070	33.818	1,154,693
2025-05-07	33.990	34.190	33.300	33.660	33.411	1,208,173
2025-05-06	32.770	33.770	32.770	33.600	33.352	1,184,561
2025-04-30	32.000	33.110	32.000	32.690	32.449	959,738
2025-04-29	32.300	32.540	31.990	32.140	31.903	751,253
2025-04-28	32.400	32.800	31.970	32.300	32.062	992,239
2025-04-25	32.380	32.930	32.150	32.590	32.349	868,274

← NewerPage 6 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.