Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.350	16.450	16.310	16.360	15.380	5,073,070
2023-07-28	16.160	16.370	16.020	16.350	15.370	3,918,160
2023-07-27	16.250	16.410	16.170	16.190	15.220	3,355,311
2023-07-26	16.350	16.390	16.200	16.290	15.314	3,518,357
2023-07-25	15.990	16.350	15.960	16.350	15.370	6,606,120
2023-07-24	16.090	16.090	15.710	15.880	14.928	6,671,419
2023-07-21	16.050	16.260	16.020	16.140	15.173	3,339,304
2023-07-20	16.100	16.440	16.000	16.170	15.201	5,044,469
2023-07-19	16.140	16.240	16.060	16.100	15.135	3,779,245
2023-07-18	16.350	16.400	16.170	16.190	15.220	5,153,661
2023-07-17	16.440	16.460	16.290	16.390	15.408	4,930,468
2023-07-14	16.490	16.620	16.430	16.490	15.502	4,225,411
2023-07-13	16.280	16.550	16.260	16.540	15.549	5,645,803
2023-07-12	16.560	16.560	16.300	16.320	15.342	6,612,730
2023-07-11	16.530	16.560	16.370	16.550	15.558	5,853,862
2023-07-10	16.440	16.610	16.360	16.520	15.530	7,252,531
2023-07-07	16.660	16.740	16.290	16.410	15.427	8,167,128
2023-07-06	17.050	17.100	16.610	16.650	15.652	15,343,233
2023-07-05	18.300	18.350	17.070	17.230	16.198	22,241,939
2023-07-04	19.660	19.730	17.660	17.670	16.611	16,455,263
2023-07-03	20.200	20.210	19.560	19.620	18.444	3,639,595
2023-06-30	20.160	20.430	20.030	20.090	18.886	1,914,594
2023-06-29	20.150	20.430	19.870	20.110	18.905	3,149,233
2023-06-28	20.110	20.200	19.660	20.010	18.811	2,427,605
2023-06-27	20.110	20.450	20.000	20.140	18.933	2,352,740
2023-06-26	20.250	20.540	19.980	20.100	18.896	2,469,290
2023-06-21	20.930	21.090	20.430	20.450	19.225	2,756,450
2023-06-20	20.300	21.300	20.300	20.920	19.666	5,215,340
2023-06-19	20.360	20.600	20.200	20.440	19.215	2,348,297
2023-06-16	20.160	20.790	20.150	20.370	19.149	2,837,848
2023-06-15	19.290	20.360	19.290	20.320	19.102	5,175,355
2023-06-14	19.290	19.480	18.980	19.380	18.219	2,572,978
2023-06-13	19.350	19.590	19.180	19.230	18.078	2,459,260
2023-06-12	19.390	19.740	19.150	19.420	18.256	3,460,158
2023-06-09	19.380	19.650	19.250	19.400	18.237	1,990,000
2023-06-08	19.320	19.690	19.240	19.280	18.125	1,569,991
2023-06-07	19.190	19.550	19.140	19.390	18.228	2,257,000
2023-06-06	19.900	19.970	19.160	19.190	18.040	3,222,200
2023-06-05	19.850	20.150	19.750	19.890	18.698	3,730,211
2023-06-02	20.130	20.320	19.820	19.850	18.661	4,446,565
2023-06-01	20.370	20.500	20.050	20.180	18.971	2,686,500
2023-05-31	20.590	20.650	20.180	20.380	19.159	2,977,182
2023-05-30	20.290	20.640	20.210	20.590	19.356	2,115,018
2023-05-29	20.900	21.090	20.270	20.400	19.178	3,105,500
2023-05-26	20.700	21.150	20.570	20.770	19.525	2,089,500
2023-05-25	20.500	20.890	20.380	20.710	19.469	2,422,160
2023-05-24	20.400	20.830	20.250	20.610	19.375	2,433,569
2023-05-23	20.410	20.750	20.260	20.530	19.300	2,189,300
2023-05-22	20.480	20.600	20.320	20.480	19.112	2,232,927
2023-05-19	20.290	20.730	20.060	20.550	19.177	3,842,427
2023-05-18	20.490	20.670	20.140	20.290	18.934	2,767,758
2023-05-17	20.080	20.580	19.920	20.490	19.121	3,769,072
2023-05-16	20.030	20.300	19.730	19.880	18.552	3,679,290
2023-05-15	20.080	20.310	19.630	20.030	18.692	2,747,419
2023-05-12	20.230	20.440	19.980	20.340	18.981	3,237,435
2023-05-11	20.580	20.740	20.130	20.240	18.888	2,694,973
2023-05-10	20.790	20.930	20.200	20.580	19.205	3,272,793
2023-05-09	21.630	21.680	20.750	20.770	19.382	4,589,051
2023-05-08	22.070	22.370	21.710	21.730	20.278	3,127,284
2023-05-05	22.130	22.400	21.870	22.070	20.596	3,614,866

← NewerPage 14 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.