GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	33.900	35.000	33.610	33.790	33.541	2,442,200
2025-01-21	32.810	33.990	32.600	33.800	33.550	1,693,343
2025-01-20	33.300	33.490	32.680	33.030	32.786	1,045,943
2025-01-17	33.030	33.500	32.760	33.150	32.905	971,572
2025-01-16	33.320	34.010	32.800	33.030	32.786	1,333,006
2025-01-15	33.630	33.870	32.800	33.320	33.074	1,096,491
2025-01-14	31.990	33.950	31.900	33.640	33.392	1,741,756
2025-01-13	32.170	32.440	31.500	31.990	31.754	767,111
2025-01-10	32.400	32.850	32.100	32.150	31.913	914,124
2025-01-09	32.080	32.850	31.700	32.420	32.181	1,269,568
2025-01-08	31.990	32.080	30.930	32.080	31.843	887,078
2025-01-07	31.480	32.100	30.820	32.000	31.764	1,146,946
2025-01-06	31.590	32.090	30.980	31.480	31.248	1,003,686
2025-01-03	32.500	33.000	31.500	31.590	31.357	1,406,061
2025-01-02	33.240	33.590	32.230	32.480	32.240	1,239,832
2024-12-31	34.180	34.300	33.130	33.240	32.995	1,263,433
2024-12-30	34.680	34.900	33.830	34.150	33.898	1,450,844
2024-12-27	35.350	35.500	34.600	34.680	34.424	1,502,422
2024-12-26	33.770	35.300	33.660	34.950	34.692	1,687,740
2024-12-25	34.400	34.810	33.600	33.770	33.521	1,297,984
2024-12-24	33.990	34.500	33.500	34.470	34.216	1,161,748
2024-12-23	35.580	35.640	33.730	33.980	33.729	2,524,946
2024-12-20	35.170	35.880	34.500	35.460	35.198	3,152,841
2024-12-19	33.600	35.010	33.420	34.860	34.603	2,804,505
2024-12-18	33.600	34.090	32.980	33.950	33.699	2,013,709
2024-12-17	34.210	34.210	32.560	32.630	32.389	1,714,715
2024-12-16	33.830	34.680	33.600	34.000	33.749	1,703,482
2024-12-13	34.380	34.480	33.500	33.500	33.253	1,726,199
2024-12-12	34.500	35.380	34.300	34.600	34.345	1,871,830
2024-12-11	34.880	35.190	34.190	34.400	34.146	2,121,161
2024-12-10	36.000	36.360	34.780	34.930	34.672	5,380,981
2024-12-09	34.000	34.800	33.740	34.330	34.077	4,254,261
2024-12-06	33.100	33.900	32.600	33.200	32.955	2,638,855
2024-12-05	31.280	33.200	31.210	32.490	32.250	2,478,621
2024-12-04	32.610	32.710	31.180	31.280	31.049	2,215,350
2024-12-03	32.950	33.190	32.100	32.530	32.290	2,198,951
2024-12-02	32.690	33.360	32.460	32.960	32.717	1,961,318
2024-11-29	31.110	33.420	30.700	32.800	32.558	2,951,672
2024-11-28	31.740	31.850	30.840	31.110	30.880	1,628,840
2024-11-27	31.160	31.610	30.200	31.610	31.377	1,654,698
2024-11-26	31.500	31.990	30.960	31.410	31.178	1,480,324
2024-11-25	32.310	32.530	30.800	31.550	31.317	1,953,255
2024-11-22	33.470	33.770	32.240	32.300	32.062	1,966,959
2024-11-21	33.580	33.740	32.760	33.400	33.153	1,892,611
2024-11-20	32.280	33.580	32.270	33.550	33.302	2,134,462
2024-11-19	31.470	32.610	31.360	32.560	32.320	1,524,621
2024-11-18	32.720	33.000	30.900	31.640	31.406	2,538,537
2024-11-15	33.910	34.280	32.750	32.760	32.518	2,787,080
2024-11-14	34.090	35.900	33.520	34.100	33.848	4,891,302
2024-11-13	33.600	34.240	32.580	34.080	33.828	3,735,372
2024-11-12	35.100	35.260	32.940	33.470	33.223	4,999,900
2024-11-11	33.570	35.290	33.570	35.000	34.742	5,274,452
2024-11-08	33.000	34.870	33.000	33.500	33.253	5,271,324
2024-11-07	31.390	33.030	30.620	32.710	32.469	4,656,284
2024-11-06	31.850	32.330	31.210	31.410	31.178	5,162,549
2024-11-05	30.900	31.870	30.560	31.680	31.446	6,060,028
2024-11-04	30.660	30.960	29.500	30.960	30.731	4,182,630
2024-11-01	29.640	32.180	29.230	30.430	30.205	6,105,529
2024-10-31	29.000	29.880	29.000	29.640	29.421	2,018,657
2024-10-30	29.800	29.860	28.900	29.220	29.004	2,354,691

← NewerPage 8 of 21 · 1,213 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.