Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22.330	22.800	22.130	22.250	20.763	3,109,777
2023-04-28	22.990	23.080	22.440	22.660	21.146	6,484,816
2023-04-27	21.880	23.300	21.730	22.840	21.314	14,123,094
2023-04-26	20.210	21.350	20.030	21.180	19.765	3,425,670
2023-04-25	20.820	21.130	19.940	20.200	18.850	3,570,630
2023-04-24	21.280	21.490	20.330	20.980	19.578	3,863,103
2023-04-21	21.480	21.770	21.170	21.280	19.858	4,131,960
2023-04-20	20.910	21.650	20.860	21.480	20.045	3,647,900
2023-04-19	21.060	21.150	20.860	21.000	19.597	1,635,600
2023-04-18	21.000	21.150	20.900	21.060	19.653	1,435,580
2023-04-17	21.320	21.370	20.980	21.020	19.616	2,124,218
2023-04-14	21.070	21.580	20.910	21.290	19.868	3,931,817
2023-04-13	21.280	21.320	21.010	21.190	19.774	1,735,433
2023-04-12	21.250	21.520	21.100	21.150	19.737	2,324,779
2023-04-11	21.380	21.420	21.020	21.140	19.728	1,700,700
2023-04-10	21.420	21.500	21.010	21.320	19.896	3,118,180
2023-04-07	21.680	21.780	21.250	21.420	19.989	3,811,980
2023-04-06	21.500	21.860	21.320	21.620	20.176	4,398,982
2023-04-04	20.520	21.520	20.350	21.320	19.896	5,726,137
2023-04-03	20.360	20.680	20.230	20.450	19.084	2,678,800
2023-03-31	20.160	20.710	20.080	20.230	18.878	3,141,149
2023-03-30	19.610	20.040	19.460	20.010	18.673	2,379,735
2023-03-29	20.500	20.500	19.600	19.700	18.384	3,580,840
2023-03-28	20.250	20.570	19.990	20.490	19.121	3,109,324
2023-03-27	19.940	20.550	19.800	20.070	18.729	3,387,763
2023-03-24	20.130	20.300	19.750	19.940	18.608	3,284,202
2023-03-23	20.360	20.490	19.960	20.060	18.720	3,632,440
2023-03-22	20.740	20.850	20.120	20.260	18.906	3,573,760
2023-03-21	20.700	20.940	20.310	20.570	19.196	3,576,571
2023-03-20	21.120	21.120	20.360	20.550	19.177	4,908,417
2023-03-17	21.370	21.700	20.860	20.990	19.588	3,320,625
2023-03-16	21.810	22.000	21.000	21.170	19.756	3,699,008
2023-03-15	22.040	22.460	21.720	21.940	20.474	2,705,009
2023-03-14	21.650	22.440	21.590	21.900	20.437	3,766,580
2023-03-13	21.300	21.790	21.150	21.700	20.250	3,509,408
2023-03-10	21.500	21.800	21.260	21.500	20.064	2,541,100
2023-03-09	21.760	21.810	21.280	21.520	20.082	3,117,762
2023-03-08	22.000	22.000	21.190	21.720	20.269	3,808,137
2023-03-07	22.020	22.550	21.850	21.850	20.390	4,017,119
2023-03-06	21.060	22.810	20.890	22.300	20.810	7,299,160
2023-03-03	21.040	21.260	20.900	21.060	19.653	1,793,689
2023-03-02	21.020	21.470	21.000	21.030	19.625	1,688,167
2023-03-01	20.530	21.300	20.420	21.150	19.737	4,176,015
2023-02-28	20.120	20.810	20.120	20.520	19.149	2,234,999
2023-02-27	20.550	20.550	20.000	20.190	18.841	2,995,600
2023-02-24	20.170	20.750	20.170	20.490	19.121	2,378,110
2023-02-23	20.400	20.650	20.100	20.240	18.888	1,822,776
2023-02-22	20.420	20.790	20.200	20.500	19.130	2,257,939
2023-02-21	20.300	20.800	20.100	20.450	19.084	2,818,550
2023-02-20	20.580	20.640	19.990	20.280	18.925	2,559,100
2023-02-17	20.600	20.980	20.440	20.560	19.186	2,319,474
2023-02-16	21.300	21.500	20.400	20.580	19.205	5,109,482
2023-02-15	20.940	21.570	20.790	21.300	19.877	4,037,838
2023-02-14	20.520	20.980	20.500	20.880	19.485	3,814,619
2023-02-13	19.830	20.640	19.820	20.470	19.102	4,179,544
2023-02-10	20.090	20.160	19.640	19.780	18.459	3,109,040
2023-02-09	19.420	20.300	19.420	20.110	18.766	4,040,089
2023-02-08	19.820	19.950	19.500	19.560	18.253	1,655,844
2023-02-07	20.150	20.330	19.500	19.820	18.496	2,795,359
2023-02-06	20.150	20.390	19.700	19.900	18.570	3,542,772

← NewerPage 15 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.