Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.270	25.870	23.870	24.410	22.779	6,903,441
2022-08-03	25.400	25.800	24.010	24.380	22.751	5,343,949
2022-08-02	24.620	25.880	24.500	25.320	23.628	9,142,132
2022-08-01	24.100	25.170	23.570	25.150	23.470	6,722,891
2022-07-29	23.610	24.090	23.450	23.900	22.303	3,535,505
2022-07-28	23.850	24.170	23.500	23.750	22.163	5,395,821
2022-07-27	23.890	24.570	23.540	23.970	22.369	6,103,133
2022-07-26	23.290	24.650	23.050	23.870	22.275	9,725,086
2022-07-25	21.840	23.900	21.700	23.560	21.986	11,201,965
2022-07-22	22.500	23.100	21.740	22.050	20.577	5,362,707
2022-07-21	22.060	22.780	21.800	22.510	21.006	6,015,980
2022-07-20	21.740	22.360	21.570	22.060	20.586	5,492,154
2022-07-19	22.510	22.650	21.280	21.660	20.213	10,904,537
2022-07-18	22.180	22.630	21.600	22.480	20.978	8,287,221
2022-07-15	22.600	23.130	22.160	22.360	20.866	10,655,578
2022-07-14	21.600	23.100	21.210	22.720	21.202	17,747,549
2022-07-13	20.910	21.980	20.800	21.600	20.157	11,544,003
2022-07-12	20.910	22.740	20.650	21.220	19.802	17,938,629
2022-07-11	20.780	21.990	20.780	21.120	19.709	30,633,282
2022-07-08	19.990	19.990	19.990	19.990	18.654	3,560,204
2022-07-07	18.130	18.500	17.850	18.170	16.956	2,616,734
2022-07-06	18.750	18.750	18.010	18.230	17.012	3,312,444
2022-07-05	18.860	19.050	18.310	18.650	17.404	3,198,958
2022-07-04	18.490	18.950	17.900	18.910	17.647	2,626,900
2022-07-01	18.900	18.980	18.500	18.630	17.385	2,219,120
2022-06-30	18.320	19.300	18.120	18.940	17.675	5,715,948
2022-06-29	18.480	18.680	18.010	18.060	16.853	2,750,112
2022-06-28	18.650	18.880	18.320	18.550	17.311	3,889,078
2022-06-27	18.310	18.600	18.130	18.500	17.264	2,533,336
2022-06-24	18.110	18.380	18.010	18.200	16.984	2,030,198
2022-06-23	17.790	18.020	17.690	17.990	16.788	1,578,422
2022-06-22	18.370	18.420	17.700	17.730	16.545	2,661,300
2022-06-21	18.010	18.600	17.940	18.400	17.171	4,143,731
2022-06-20	17.570	18.160	17.520	18.050	16.844	3,553,163
2022-06-17	17.500	17.690	17.160	17.520	16.350	2,370,940
2022-06-16	17.590	17.900	17.570	17.610	16.433	2,659,940
2022-06-15	17.680	18.000	17.470	17.590	16.415	3,326,399
2022-06-14	17.330	17.790	16.640	17.720	16.536	5,678,313
2022-06-13	17.080	17.520	16.920	17.390	16.228	4,384,312
2022-06-10	17.110	17.400	16.930	17.120	15.976	3,795,088
2022-06-09	17.690	17.690	17.000	17.150	16.004	3,943,419
2022-06-08	18.100	18.100	17.540	17.700	16.517	3,554,200
2022-06-07	18.200	18.310	17.850	18.010	16.807	2,130,496
2022-06-06	18.420	18.480	17.900	18.200	16.984	3,334,908
2022-06-02	18.100	18.110	17.820	18.060	16.853	2,807,200
2022-06-01	17.290	18.290	17.200	18.210	16.993	7,606,060
2022-05-31	16.960	17.480	16.690	17.280	16.126	4,785,946
2022-05-30	16.290	16.980	16.040	16.960	15.827	5,316,300
2022-05-27	15.970	16.330	15.670	16.110	15.034	4,216,320
2022-05-26	15.350	16.020	14.960	15.790	14.735	4,169,927
2022-05-25	15.310	15.540	15.240	15.350	14.324	2,411,494
2022-05-24	16.400	16.420	15.200	15.200	14.185	4,661,584
2022-05-23	16.170	16.600	16.140	16.340	15.248	3,127,438
2022-05-20	15.960	16.190	15.790	16.110	15.034	2,735,080
2022-05-19	15.810	16.030	15.710	15.890	14.828	2,356,960
2022-05-18	15.790	16.500	15.670	16.080	15.006	4,157,705
2022-05-17	15.820	15.950	15.560	15.730	14.679	3,107,030
2022-05-16	16.040	16.170	15.750	15.820	14.763	1,985,659
2022-05-13	15.950	16.150	15.750	15.850	14.791	2,246,481
2022-05-12	16.300	16.320	15.830	16.010	14.800	3,532,193

← NewerPage 18 of 21 · 1,213 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.