Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.920	21.010	19.940	20.230	18.878	4,364,742
2023-02-02	20.390	21.330	20.210	20.810	19.420	5,548,540
2023-02-01	19.320	20.620	19.220	20.420	19.056	5,613,864
2023-01-31	19.340	19.410	19.180	19.280	17.992	1,476,979
2023-01-30	19.170	19.460	19.080	19.340	18.048	3,206,373
2023-01-20	19.140	19.170	18.710	18.930	17.665	2,202,903
2023-01-19	18.520	19.060	18.400	18.990	17.721	2,296,838
2023-01-18	18.330	18.690	18.220	18.530	17.292	2,051,642
2023-01-17	18.150	18.580	18.010	18.370	17.143	2,165,515
2023-01-16	17.870	18.550	17.810	18.090	16.881	3,639,389
2023-01-13	17.870	18.000	17.610	17.950	16.751	1,573,740
2023-01-12	17.500	17.960	17.480	17.840	16.648	1,976,787
2023-01-11	17.680	17.810	17.510	17.540	16.368	1,654,193
2023-01-10	17.690	17.780	17.500	17.690	16.508	2,606,055
2023-01-09	17.800	18.090	17.580	17.690	16.508	3,849,924
2023-01-06	17.910	18.000	17.710	17.800	16.611	1,754,838
2023-01-05	17.540	18.000	17.450	17.950	16.751	2,918,920
2023-01-04	17.160	17.700	17.100	17.450	16.284	2,815,236
2023-01-03	16.850	17.330	16.700	17.220	16.070	2,792,080
2022-12-30	16.810	16.880	16.610	16.780	15.659	1,771,700
2022-12-29	16.600	16.960	16.400	16.780	15.659	2,828,897
2022-12-28	17.320	17.320	16.510	16.600	15.491	4,484,440
2022-12-27	17.000	17.440	16.820	17.320	16.163	2,398,138
2022-12-26	17.150	17.330	16.800	16.980	15.846	2,963,900
2022-12-23	16.910	17.280	16.890	17.050	15.911	1,608,683
2022-12-22	17.250	17.480	16.960	17.010	15.874	1,947,200
2022-12-21	17.300	17.480	17.010	17.150	16.004	2,325,000
2022-12-20	17.420	17.620	17.180	17.200	16.051	2,683,400
2022-12-19	17.900	18.030	17.360	17.460	16.294	2,470,700
2022-12-16	18.020	18.190	17.700	17.850	16.657	2,051,990
2022-12-15	18.090	18.300	17.800	18.210	16.993	2,549,686
2022-12-14	18.010	18.260	17.850	17.920	16.723	3,343,709
2022-12-13	18.560	18.570	18.000	18.040	16.835	3,238,260
2022-12-12	18.670	18.750	18.300	18.380	17.152	2,674,054
2022-12-09	18.670	18.750	18.480	18.560	17.320	2,085,835
2022-12-08	19.060	19.130	18.500	18.680	17.432	4,441,393
2022-12-07	18.830	19.280	18.700	19.130	17.852	2,642,300
2022-12-06	18.820	19.250	18.720	18.870	17.609	2,089,040
2022-12-05	18.850	18.960	18.500	18.910	17.647	2,392,459
2022-12-02	18.500	18.910	18.350	18.810	17.553	2,668,924
2022-12-01	18.000	18.650	17.610	18.500	17.264	4,767,091
2022-11-30	18.170	18.240	17.810	17.830	16.639	1,981,946
2022-11-29	17.500	18.260	17.480	18.130	16.919	3,476,327
2022-11-28	17.520	17.660	17.170	17.510	16.340	3,295,078
2022-11-25	17.940	18.080	17.500	17.520	16.350	2,786,283
2022-11-24	18.190	18.230	17.900	17.980	16.779	1,997,333
2022-11-23	18.560	18.560	17.970	18.010	16.807	2,907,007
2022-11-22	18.930	18.940	18.330	18.410	17.180	1,580,800
2022-11-21	18.730	18.820	18.250	18.720	17.469	1,920,743
2022-11-18	18.900	19.040	18.650	18.700	17.451	2,100,636
2022-11-17	19.000	19.100	18.630	18.830	17.572	2,368,316
2022-11-16	19.310	19.440	18.950	19.000	17.731	3,468,119
2022-11-15	19.100	19.480	18.950	19.310	18.020	1,760,240
2022-11-14	18.890	19.210	18.720	19.040	17.768	3,070,445
2022-11-11	19.160	19.360	18.660	18.710	17.460	2,642,626
2022-11-10	18.800	19.050	18.650	18.860	17.600	2,941,565
2022-11-09	18.760	19.080	18.610	18.840	17.581	2,298,858
2022-11-08	18.890	19.370	18.680	18.760	17.507	4,575,359
2022-11-07	18.990	19.250	18.590	18.900	17.637	6,095,087
2022-11-04	18.520	18.960	18.160	18.680	17.432	9,003,192

← NewerPage 16 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.