Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.100	16.530	16.050	16.060	14.847	3,557,254
2022-05-10	15.520	16.120	15.270	16.040	14.828	4,270,512
2022-05-09	15.480	15.960	15.410	15.660	14.477	3,167,393
2022-05-06	15.500	15.780	15.410	15.490	14.320	4,080,469
2022-05-05	15.570	16.310	15.480	15.900	14.699	6,733,961
2022-04-29	14.880	15.620	14.740	15.450	14.283	10,201,946
2022-04-28	14.700	14.890	14.230	14.630	13.525	6,877,024
2022-04-27	13.760	15.140	13.600	14.950	13.820	9,950,938
2022-04-26	14.520	14.730	13.760	14.000	12.942	5,686,991
2022-04-25	15.860	15.860	14.530	14.530	13.432	7,070,217
2022-04-22	16.580	16.690	16.080	16.140	14.921	5,124,508
2022-04-21	18.060	18.060	16.700	16.840	15.568	8,971,385
2022-04-20	18.300	18.620	18.180	18.240	16.862	3,972,931
2022-04-19	18.920	19.130	18.140	18.360	16.973	7,526,189
2022-04-18	19.510	19.510	18.870	18.950	17.518	5,784,722
2022-04-15	19.900	19.960	19.380	19.600	18.119	7,187,357
2022-04-14	19.910	20.340	19.660	20.230	18.702	9,377,960
2022-04-13	20.510	20.680	19.830	19.850	18.350	10,615,316
2022-04-12	19.010	21.000	18.880	20.880	19.302	17,823,011
2022-04-11	18.700	19.890	18.510	19.200	17.749	12,933,036
2022-04-08	19.270	19.350	18.320	18.610	17.204	6,427,620
2022-04-07	18.940	19.550	18.670	19.150	17.703	9,651,933
2022-04-06	18.440	19.580	18.440	18.930	17.500	7,557,857
2022-04-01	18.470	18.500	17.940	18.410	17.019	3,249,557
2022-03-31	18.460	19.150	18.370	18.490	17.093	6,785,238
2022-03-30	18.740	18.780	18.230	18.500	17.102	3,296,489
2022-03-29	18.990	18.990	18.370	18.510	17.112	1,897,537
2022-03-28	18.900	19.090	18.600	18.830	17.407	2,137,757
2022-03-25	19.650	19.650	18.900	18.970	17.537	2,764,381
2022-03-24	19.700	19.700	19.270	19.330	17.870	2,265,478
2022-03-23	19.690	19.800	19.580	19.750	18.258	1,488,823
2022-03-22	19.700	19.850	19.420	19.650	18.165	1,680,098
2022-03-21	19.570	19.970	19.470	19.650	18.165	1,999,518
2022-03-18	19.770	19.950	19.410	19.660	18.175	2,274,861
2022-03-17	19.150	19.990	19.010	19.840	18.341	5,086,963
2022-03-16	18.300	19.000	17.500	18.880	17.454	5,313,085
2022-03-15	19.310	19.770	17.950	17.950	16.594	4,669,220
2022-03-14	19.790	20.050	19.360	19.380	17.916	2,231,260
2022-03-11	19.730	20.070	19.310	20.040	18.526	2,974,213
2022-03-10	19.750	20.280	19.750	20.050	18.535	3,360,117
2022-03-09	19.990	20.070	18.600	19.480	18.008	4,445,787
2022-03-08	20.400	20.590	19.910	19.910	18.406	3,357,471
2022-03-07	20.910	20.980	20.430	20.490	18.942	3,010,662
2022-03-04	20.800	21.100	20.710	21.010	19.423	2,964,398
2022-03-03	21.020	21.140	20.660	21.010	19.423	3,425,901
2022-03-02	20.900	21.030	20.610	20.940	19.358	2,642,769
2022-03-01	21.230	21.460	20.850	20.920	19.339	3,984,843
2022-02-28	21.230	21.380	20.800	21.210	19.608	3,777,324
2022-02-25	21.350	21.900	21.250	21.340	19.728	4,280,305
2022-02-24	21.800	22.110	20.910	21.160	19.561	5,198,581
2022-02-23	21.450	22.190	21.320	22.000	20.338	4,861,787
2022-02-22	22.020	22.020	21.290	21.350	19.737	4,610,022
2022-02-21	22.210	22.360	21.690	22.200	20.523	5,014,118
2022-02-18	22.400	22.480	22.020	22.210	20.532	4,452,623
2022-02-17	21.980	23.200	21.880	22.630	20.920	8,253,006
2022-02-16	21.440	21.650	21.250	21.450	19.829	2,634,817
2022-02-15	21.130	21.400	21.000	21.400	19.783	2,747,414
2022-02-14	21.200	21.270	20.840	21.070	19.478	3,362,541
2022-02-11	22.150	22.320	21.020	21.110	19.515	6,108,198
2022-02-10	23.010	23.180	22.160	22.170	20.495	4,412,094

← NewerPage 19 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.