Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.900	18.740	17.580	18.510	17.273	6,412,937
2022-11-02	17.700	18.180	17.480	17.790	16.601	3,532,966
2022-11-01	16.930	17.780	16.930	17.650	16.471	4,217,642
2022-10-31	16.740	17.320	16.650	17.110	15.967	3,580,600
2022-10-28	17.490	17.970	17.000	17.190	16.042	7,823,613
2022-10-27	18.600	18.600	17.250	17.730	16.545	18,659,060
2022-10-26	19.120	19.120	19.120	19.120	17.843	2,379,100
2022-10-25	21.180	21.760	20.610	21.240	19.821	3,773,045
2022-10-24	21.040	21.680	20.870	21.040	19.634	6,116,682
2022-10-21	20.560	21.800	20.450	21.550	20.110	4,925,388
2022-10-20	20.210	21.100	20.140	20.610	19.233	3,251,479
2022-10-19	20.210	20.660	20.200	20.430	19.065	2,473,454
2022-10-18	20.560	20.620	20.100	20.430	19.065	2,550,029
2022-10-17	19.880	21.040	19.780	20.560	19.186	3,883,423
2022-10-14	19.260	20.130	19.050	19.790	18.468	3,597,548
2022-10-13	19.100	19.660	18.930	19.230	17.945	3,510,673
2022-10-12	18.370	19.430	17.590	19.200	17.917	5,374,086
2022-10-11	19.060	19.240	17.990	18.110	16.900	4,688,288
2022-10-10	19.670	19.960	18.830	18.940	17.675	2,737,002
2022-09-30	20.750	20.980	19.700	19.800	18.477	2,048,938
2022-09-29	20.860	20.990	20.220	20.300	18.944	2,346,881
2022-09-28	21.510	21.740	20.670	20.700	19.317	3,347,631
2022-09-27	20.290	21.550	19.780	21.500	20.064	5,014,996
2022-09-26	20.030	20.500	19.500	19.810	18.487	3,713,189
2022-09-23	20.700	20.990	19.940	20.310	18.953	3,578,928
2022-09-22	21.380	21.500	20.700	20.800	19.410	2,277,874
2022-09-21	21.740	21.770	21.240	21.500	20.064	2,233,462
2022-09-20	21.170	22.100	21.170	21.790	20.334	3,197,504
2022-09-19	21.950	22.170	21.000	21.040	19.634	4,060,153
2022-09-16	21.450	22.300	21.010	21.950	20.484	3,731,648
2022-09-15	21.930	22.190	21.060	21.400	19.970	3,340,837
2022-09-14	22.630	22.650	21.600	21.830	20.372	3,647,898
2022-09-13	22.280	23.070	22.200	22.850	21.323	3,714,105
2022-09-09	22.100	22.400	21.820	22.330	20.838	2,616,119
2022-09-08	22.040	22.620	22.040	22.080	20.605	2,940,533
2022-09-07	22.010	22.400	21.730	21.990	20.521	2,638,014
2022-09-06	21.750	22.260	21.350	22.260	20.773	2,904,999
2022-09-05	22.100	22.280	21.440	21.680	20.232	3,153,929
2022-09-02	21.570	22.400	21.300	22.240	20.754	4,021,900
2022-09-01	21.530	21.850	21.260	21.570	20.129	3,520,337
2022-08-31	22.070	22.300	21.530	21.620	20.176	2,989,620
2022-08-30	22.320	22.670	21.900	22.080	20.605	2,900,874
2022-08-29	21.790	22.800	21.610	22.200	20.717	3,941,451
2022-08-26	22.070	22.670	21.930	22.070	20.596	3,532,659
2022-08-25	22.160	22.480	21.560	21.930	20.465	3,874,812
2022-08-24	23.440	23.500	21.970	22.160	20.679	5,241,861
2022-08-23	22.660	23.480	22.540	23.080	21.538	7,057,358
2022-08-22	22.600	22.820	22.220	22.630	21.118	6,287,610
2022-08-19	22.860	23.500	22.600	22.600	21.090	8,189,778
2022-08-18	23.350	23.430	22.510	22.790	21.267	5,853,624
2022-08-17	23.630	23.870	23.260	23.380	21.818	3,346,339
2022-08-16	23.170	23.720	22.890	23.630	22.051	5,709,663
2022-08-15	24.150	24.440	22.870	23.340	21.781	8,312,683
2022-08-12	25.100	25.150	24.250	24.490	22.854	3,177,061
2022-08-11	24.990	25.390	24.660	25.100	23.423	4,120,282
2022-08-10	24.160	25.450	24.150	24.980	23.311	3,666,811
2022-08-09	24.860	25.030	24.170	24.380	22.751	3,342,131
2022-08-08	24.400	25.120	23.910	24.960	23.292	3,976,486
2022-08-05	23.990	24.780	23.620	24.600	22.956	5,004,920
2022-08-04	24.270	25.870	23.870	24.410	22.779	6,903,441

← NewerPage 17 of 21 · 1,212 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.