GRIPM Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.720 | 30.920 | 29.790 | 29.790 | 29.570 | 3,255,473 |
| 2024-10-28 | 31.000 | 31.440 | 30.400 | 30.840 | 30.612 | 3,265,448 |
| 2024-10-25 | 29.920 | 31.370 | 29.810 | 30.900 | 30.672 | 3,900,892 |
| 2024-10-24 | 30.050 | 30.100 | 29.180 | 29.910 | 29.689 | 3,168,854 |
| 2024-10-23 | 30.600 | 31.300 | 30.120 | 30.300 | 30.076 | 4,505,969 |
| 2024-10-22 | 30.350 | 30.900 | 29.860 | 30.480 | 30.255 | 3,299,620 |
| 2024-10-21 | 30.000 | 31.150 | 30.000 | 30.260 | 30.037 | 3,726,423 |
| 2024-10-18 | 29.300 | 30.550 | 28.810 | 29.920 | 29.699 | 3,672,835 |
| 2024-10-17 | 28.420 | 29.330 | 28.420 | 28.790 | 28.577 | 2,143,539 |
| 2024-10-16 | 28.230 | 28.600 | 27.280 | 28.390 | 28.180 | 3,026,365 |
| 2024-10-15 | 29.230 | 30.020 | 28.400 | 28.470 | 28.260 | 3,150,953 |
| 2024-10-14 | 28.780 | 29.660 | 28.380 | 29.520 | 29.302 | 2,143,137 |
| 2024-10-11 | 31.010 | 31.300 | 28.280 | 28.390 | 28.180 | 3,176,377 |
| 2024-10-10 | 31.200 | 32.300 | 30.460 | 31.220 | 30.990 | 2,746,424 |
| 2024-10-09 | 34.100 | 34.600 | 31.000 | 31.220 | 30.990 | 5,161,137 |
| 2024-10-08 | 37.760 | 39.500 | 33.310 | 36.560 | 36.290 | 11,619,916 |
| 2024-09-30 | 37.000 | 37.000 | 31.070 | 33.920 | 33.670 | 13,246,680 |
| 2024-09-27 | 29.610 | 31.000 | 29.610 | 30.860 | 30.632 | 1,356,867 |
| 2024-09-26 | 27.780 | 29.660 | 27.590 | 29.510 | 29.292 | 1,477,057 |
| 2024-09-25 | 27.480 | 28.190 | 27.290 | 27.790 | 27.585 | 1,154,984 |
| 2024-09-24 | 26.800 | 27.460 | 26.300 | 26.940 | 26.741 | 1,111,790 |
| 2024-09-23 | 27.000 | 27.000 | 25.940 | 26.610 | 26.414 | 546,088 |
| 2024-09-20 | 27.020 | 27.020 | 26.530 | 26.950 | 26.751 | 245,237 |
| 2024-09-19 | 25.880 | 27.000 | 25.870 | 26.750 | 26.553 | 434,951 |
| 2024-09-18 | 26.330 | 26.500 | 25.640 | 25.790 | 25.600 | 399,593 |
| 2024-09-13 | 26.890 | 26.920 | 26.260 | 26.330 | 26.136 | 260,475 |
| 2024-09-12 | 27.120 | 27.440 | 26.650 | 27.000 | 26.801 | 362,521 |
| 2024-09-11 | 26.980 | 27.600 | 26.810 | 27.030 | 26.830 | 450,395 |
| 2024-09-10 | 27.060 | 27.160 | 26.570 | 26.930 | 26.731 | 449,015 |
| 2024-09-09 | 27.600 | 27.820 | 26.900 | 27.050 | 26.850 | 475,441 |
| 2024-09-06 | 28.300 | 28.350 | 27.810 | 27.890 | 27.684 | 412,389 |
| 2024-09-05 | 28.450 | 28.860 | 28.180 | 28.380 | 28.170 | 431,156 |
| 2024-09-04 | 28.700 | 29.050 | 28.160 | 28.380 | 28.170 | 509,551 |
| 2024-09-03 | 29.080 | 29.320 | 28.700 | 29.090 | 28.875 | 514,507 |
| 2024-09-02 | 29.220 | 29.440 | 28.450 | 28.970 | 28.756 | 1,453,090 |
| 2024-08-30 | 26.850 | 30.000 | 26.720 | 29.290 | 29.074 | 1,921,065 |
| 2024-08-29 | 25.650 | 27.050 | 25.260 | 26.600 | 26.404 | 858,142 |
| 2024-08-28 | 25.500 | 26.250 | 25.500 | 25.750 | 25.560 | 336,307 |
| 2024-08-27 | 25.520 | 25.590 | 25.130 | 25.530 | 25.342 | 386,520 |
| 2024-08-26 | 25.740 | 26.170 | 25.510 | 25.520 | 25.332 | 359,457 |
| 2024-08-23 | 25.550 | 26.150 | 25.270 | 25.550 | 25.361 | 420,687 |
| 2024-08-22 | 25.500 | 26.080 | 25.150 | 25.550 | 25.361 | 383,671 |
| 2024-08-21 | 25.660 | 25.830 | 25.140 | 25.610 | 25.421 | 460,528 |
| 2024-08-20 | 26.800 | 26.940 | 25.600 | 25.630 | 25.441 | 621,518 |
| 2024-08-19 | 27.860 | 28.150 | 26.530 | 26.640 | 26.443 | 827,553 |
| 2024-08-16 | 28.300 | 28.460 | 27.700 | 27.700 | 27.496 | 339,005 |
| 2024-08-15 | 27.860 | 28.490 | 27.560 | 28.120 | 27.912 | 378,506 |
| 2024-08-14 | 28.210 | 28.350 | 27.860 | 27.860 | 27.654 | 354,403 |
| 2024-08-13 | 28.970 | 28.970 | 27.800 | 28.160 | 27.952 | 509,735 |
| 2024-08-12 | 29.370 | 29.750 | 28.210 | 28.330 | 28.121 | 537,178 |
| 2024-08-09 | 29.300 | 30.290 | 29.300 | 29.500 | 29.282 | 759,920 |
| 2024-08-08 | 29.750 | 29.780 | 28.600 | 29.110 | 28.895 | 797,187 |
| 2024-08-07 | 29.260 | 30.380 | 29.100 | 29.850 | 29.630 | 807,874 |
| 2024-08-06 | 29.180 | 29.850 | 28.960 | 29.250 | 29.034 | 560,390 |
| 2024-08-05 | 29.830 | 30.180 | 28.290 | 28.640 | 28.429 | 787,988 |
| 2024-08-02 | 31.000 | 31.000 | 29.600 | 29.840 | 29.620 | 740,560 |
| 2024-08-01 | 31.520 | 31.900 | 31.000 | 31.200 | 30.970 | 645,461 |
| 2024-07-31 | 31.180 | 31.800 | 30.900 | 31.510 | 31.277 | 834,778 |
| 2024-07-30 | 30.410 | 31.120 | 30.270 | 31.110 | 30.880 | 938,851 |
| 2024-07-29 | 29.280 | 30.760 | 29.280 | 30.410 | 30.185 | 893,302 |
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.