GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	32.600	32.850	31.800	32.300	32.062	1,021,708
2025-04-23	32.320	32.950	32.200	32.600	32.359	1,296,427
2025-04-22	32.410	32.500	32.150	32.210	31.972	660,985
2025-04-21	31.410	32.510	31.390	32.410	32.171	835,170
2025-04-18	31.880	32.040	31.400	31.690	31.456	953,441
2025-04-17	31.670	32.440	31.660	31.860	31.625	888,856
2025-04-16	32.520	32.880	31.510	31.960	31.724	1,557,377
2025-04-15	32.880	33.900	32.550	32.710	32.469	2,188,179
2025-04-14	32.900	33.050	32.480	32.570	32.330	2,223,631
2025-04-11	31.600	32.960	31.510	32.600	32.359	2,014,835
2025-04-10	32.200	33.330	31.830	31.900	31.664	2,336,451
2025-04-09	30.160	32.240	29.240	31.880	31.645	2,574,476
2025-04-08	30.850	31.900	30.000	30.600	30.374	2,567,280
2025-04-07	33.890	33.890	30.150	30.810	30.583	3,969,979
2025-04-03	36.200	36.600	35.250	35.510	35.248	1,167,197
2025-04-02	36.390	36.500	35.900	36.250	35.982	849,168
2025-04-01	35.970	36.980	35.900	36.270	36.002	1,353,576
2025-03-31	35.280	35.990	34.810	35.960	35.695	1,328,400
2025-03-28	35.800	35.810	35.130	35.240	34.980	1,234,322
2025-03-27	36.510	36.910	35.670	35.720	35.456	1,714,260
2025-03-26	36.010	37.000	36.010	36.690	36.419	1,602,573
2025-03-25	35.520	36.660	35.310	36.210	35.943	2,271,447
2025-03-24	35.520	35.900	34.750	35.460	35.198	1,682,330
2025-03-21	36.260	36.770	35.520	35.550	35.288	1,448,602
2025-03-20	36.300	37.020	36.070	36.530	36.260	1,376,225
2025-03-19	37.160	37.240	36.010	36.350	36.082	1,732,780
2025-03-18	37.100	37.720	37.000	37.290	37.015	1,257,734
2025-03-17	37.810	37.900	36.840	37.070	36.796	1,892,605
2025-03-14	37.080	37.900	36.620	37.600	37.322	2,289,284
2025-03-13	37.720	37.980	36.420	37.080	36.806	2,502,612
2025-03-12	38.340	38.480	37.600	37.720	37.442	1,964,133
2025-03-11	38.000	38.530	37.400	37.950	37.670	2,543,706
2025-03-10	39.170	39.480	38.080	38.340	38.057	3,632,617
2025-03-07	39.810	42.500	39.230	39.480	39.189	5,638,889
2025-03-06	39.150	40.220	38.600	39.890	39.595	5,157,653
2025-03-05	38.810	39.370	38.000	39.150	38.861	4,056,694
2025-03-04	36.880	38.950	36.600	38.770	38.484	5,095,625
2025-03-03	36.420	38.750	35.830	37.490	37.213	6,171,178
2025-02-28	35.810	38.570	35.350	36.250	35.982	6,443,631
2025-02-27	36.420	37.600	35.310	36.170	35.903	4,254,000
2025-02-26	36.000	36.870	35.610	36.030	35.764	3,659,984
2025-02-25	35.580	35.900	35.300	35.440	35.178	2,104,651
2025-02-24	35.450	36.580	34.800	36.050	35.784	5,530,781
2025-02-21	34.200	35.230	33.980	35.040	34.781	5,112,319
2025-02-20	33.010	34.180	32.520	33.900	33.650	2,857,900
2025-02-19	31.900	33.160	31.710	33.030	32.786	2,177,326
2025-02-18	32.520	32.840	31.700	31.830	31.595	1,489,496
2025-02-17	32.300	32.800	32.020	32.750	32.508	1,619,965
2025-02-14	33.000	33.190	32.250	32.640	32.399	1,944,031
2025-02-13	33.660	33.970	32.810	33.000	32.756	1,866,600
2025-02-12	33.360	33.720	32.810	33.370	33.124	2,275,300
2025-02-11	34.470	34.470	33.330	33.520	33.273	2,020,158
2025-02-10	34.770	34.920	33.960	34.470	34.216	2,099,759
2025-02-07	34.290	35.050	34.000	34.600	34.345	2,691,947
2025-02-06	33.210	34.440	33.200	34.290	34.037	2,319,723
2025-02-05	33.180	34.100	33.030	33.440	33.193	1,925,954
2025-01-27	33.490	33.490	32.560	33.020	32.776	1,127,751
2025-01-24	33.160	33.720	33.020	33.200	32.955	1,661,020
2025-01-23	34.300	34.390	33.300	33.300	33.054	1,726,302
2025-01-22	33.900	35.000	33.610	33.790	33.541	2,442,200

← NewerPage 7 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.