Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.400	14.450	13.940	14.070	13.227	7,542,419
2023-10-30	14.430	14.610	14.270	14.360	13.500	6,930,110
2023-10-27	14.210	14.780	14.120	14.560	13.688	8,749,104
2023-10-26	13.780	14.130	13.630	14.110	13.264	3,496,260
2023-10-25	13.710	14.050	13.710	13.890	13.058	2,984,785
2023-10-24	13.570	13.910	13.490	13.710	12.888	3,765,046
2023-10-23	13.630	13.740	13.510	13.570	12.757	3,688,082
2023-10-20	14.160	14.350	13.700	13.770	12.945	6,649,850
2023-10-19	14.300	14.600	14.100	14.240	13.387	8,125,243
2023-10-18	14.500	14.500	14.000	14.000	13.161	4,562,677
2023-10-17	14.830	14.950	14.100	14.550	13.678	9,290,459
2023-10-16	14.800	15.010	14.500	14.920	14.026	7,784,054
2023-10-13	15.120	15.120	14.550	14.810	13.923	8,003,127
2023-10-12	14.770	15.300	14.680	15.240	14.327	7,140,700
2023-10-11	14.730	14.930	14.660	14.760	13.876	2,481,099
2023-10-10	14.620	14.760	14.600	14.730	13.847	2,268,315
2023-10-09	14.940	14.940	14.520	14.600	13.725	3,083,581
2023-09-28	14.750	14.950	14.700	14.900	14.007	2,494,600
2023-09-27	14.490	14.810	14.450	14.750	13.866	4,097,000
2023-09-26	14.530	14.640	14.430	14.500	13.631	2,020,300
2023-09-25	14.790	14.790	14.430	14.500	13.631	2,532,014
2023-09-22	14.390	14.770	14.310	14.740	13.857	3,392,308
2023-09-21	14.580	14.670	14.400	14.430	13.565	3,074,566
2023-09-20	14.740	14.850	14.620	14.650	13.772	2,843,224
2023-09-19	15.020	15.020	14.770	14.810	13.923	2,315,100
2023-09-18	14.900	15.100	14.800	15.020	14.120	2,510,356
2023-09-15	14.850	15.100	14.720	14.900	14.007	2,539,166
2023-09-14	15.010	15.050	14.780	14.840	13.951	2,403,563
2023-09-13	15.200	15.210	14.940	15.060	14.158	2,813,623
2023-09-12	15.270	15.360	15.200	15.240	14.327	1,807,900
2023-09-11	15.030	15.350	14.940	15.280	14.364	4,344,795
2023-09-08	15.030	15.160	14.950	15.090	14.186	2,314,600
2023-09-07	15.350	15.440	15.050	15.070	14.167	3,964,244
2023-09-06	15.230	15.470	15.130	15.460	14.534	3,889,536
2023-09-05	15.380	15.460	15.160	15.240	14.327	4,098,687
2023-09-04	15.260	15.470	15.080	15.400	14.477	6,453,891
2023-09-01	14.920	15.110	14.870	15.080	14.176	3,392,687
2023-08-31	15.000	15.120	14.840	14.880	13.988	4,004,507
2023-08-30	15.180	15.450	15.020	15.080	14.176	5,294,635
2023-08-29	14.440	15.210	14.380	15.160	14.252	8,192,928
2023-08-28	15.650	15.650	14.430	14.590	13.716	11,055,779
2023-08-25	15.420	15.780	14.900	14.920	14.026	9,472,901
2023-08-24	15.020	15.320	15.010	15.210	14.299	3,878,968
2023-08-23	15.230	15.430	15.080	15.080	14.176	4,006,383
2023-08-22	15.320	15.490	14.890	15.230	14.317	4,549,526
2023-08-21	15.420	15.580	15.310	15.310	14.393	2,355,382
2023-08-18	15.630	15.800	15.410	15.430	14.505	3,732,369
2023-08-17	15.590	15.650	15.280	15.600	14.665	2,691,038
2023-08-16	15.500	15.710	15.500	15.540	14.609	2,295,716
2023-08-15	15.780	15.930	15.540	15.600	14.665	3,502,907
2023-08-14	15.830	15.950	15.570	15.860	14.910	4,132,958
2023-08-11	16.200	16.290	15.910	15.950	14.994	3,689,000
2023-08-10	16.230	16.240	16.170	16.190	15.220	2,002,256
2023-08-09	16.300	16.300	16.160	16.200	15.229	1,732,457
2023-08-08	16.230	16.330	16.160	16.240	15.267	2,280,600
2023-08-07	16.380	16.420	16.160	16.250	15.276	3,399,847
2023-08-04	16.450	16.560	16.360	16.370	15.389	3,266,145
2023-08-03	16.330	16.540	16.220	16.440	15.455	4,357,380
2023-08-02	16.350	16.400	16.260	16.320	15.342	2,936,448
2023-08-01	16.360	16.440	16.290	16.390	15.408	3,169,573

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1500 CNY
2026-06-02	0.2000 CNY
2025-09-26	0.1500 CNY
2025-04-29	0.1500 CNY
2025-01-10	0.2500 CNY
2024-05-28	0.1500 CNY
2023-05-23	0.1500 CNY
2022-05-13	0.1500 CNY
2020-04-27	0.1920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.