Grg Metrology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.930	23.400	22.700	23.000	21.262	3,306,545
2022-02-08	22.780	22.960	22.350	22.770	21.050	3,362,199
2022-02-07	23.610	23.810	22.690	22.780	21.059	2,870,768
2022-01-28	24.160	24.300	23.200	23.250	21.493	2,718,905
2022-01-27	24.020	24.180	23.800	23.860	22.057	1,877,093
2022-01-26	24.150	24.500	23.710	23.910	22.104	2,278,376
2022-01-25	24.200	24.660	23.800	24.090	22.270	3,746,777
2022-01-24	24.800	25.020	24.320	24.390	22.547	2,501,729
2022-01-21	25.390	25.560	24.620	24.860	22.982	2,572,184
2022-01-20	25.900	25.950	25.290	25.390	23.472	2,154,512
2022-01-19	25.840	26.200	25.620	25.900	23.943	2,004,818
2022-01-18	26.480	26.540	25.760	26.000	24.036	3,269,990
2022-01-17	25.270	26.570	25.100	26.500	24.498	5,478,819
2022-01-14	25.700	25.860	25.080	25.190	23.287	3,578,742
2022-01-13	26.730	26.740	25.760	25.760	23.814	4,763,652
2022-01-12	26.850	27.040	26.650	26.680	24.664	2,954,780
2022-01-11	26.360	27.550	26.350	26.840	24.812	4,907,991
2022-01-10	26.570	26.680	26.000	26.360	24.368	3,036,823
2022-01-07	26.750	27.030	26.660	26.700	24.683	2,493,545
2022-01-06	26.980	27.090	26.630	26.670	24.655	2,765,386
2022-01-05	27.610	27.660	27.060	27.140	25.089	3,691,232
2022-01-04	27.070	27.980	26.960	27.580	25.496	6,051,315
2021-12-31	27.160	27.310	26.720	27.080	25.034	4,426,804
2021-12-30	26.860	27.650	26.630	27.290	25.228	3,646,548
2021-12-29	27.550	27.600	26.700	26.930	24.895	5,353,094
2021-12-28	27.770	27.820	27.290	27.430	25.358	3,683,388
2021-12-27	27.800	28.000	27.250	27.680	25.589	3,930,074
2021-12-24	28.010	28.190	27.110	27.170	25.117	4,194,896
2021-12-23	27.170	28.090	27.100	27.880	25.774	6,131,154
2021-12-22	27.300	27.880	27.160	27.490	25.413	3,590,345
2021-12-21	26.730	27.920	26.510	27.500	25.422	6,185,060
2021-12-20	25.770	27.900	25.660	26.500	24.498	5,956,623
2021-12-17	26.590	26.690	25.700	25.780	23.832	3,808,439
2021-12-16	26.630	26.880	26.240	26.490	24.489	2,780,556
2021-12-15	27.300	27.340	26.540	26.610	24.600	4,747,805
2021-12-14	27.400	27.530	27.080	27.300	25.237	2,934,822
2021-12-13	28.010	28.270	27.350	27.360	25.293	2,947,260
2021-12-10	27.600	28.430	27.350	27.860	25.755	4,354,460
2021-12-09	27.440	27.700	27.270	27.650	25.561	3,669,548
2021-12-08	26.400	27.560	26.400	27.440	25.367	5,359,303
2021-12-07	25.780	26.980	25.440	26.650	24.637	6,479,234
2021-12-06	25.990	26.510	25.410	25.630	23.694	4,119,440
2021-12-03	25.850	26.200	25.790	25.860	23.906	2,234,459
2021-12-02	26.890	26.890	25.650	25.730	23.786	5,418,470
2021-12-01	26.860	27.180	26.600	26.910	24.877	2,553,800
2021-11-30	26.800	27.500	26.560	26.800	24.775	3,814,756
2021-11-29	26.720	27.070	26.500	26.710	24.692	2,738,540
2021-11-26	26.840	27.160	26.330	27.020	24.979	3,744,031
2021-11-25	27.860	27.860	26.840	26.900	24.868	3,904,578
2021-11-24	27.260	27.950	27.060	27.610	25.524	5,144,235
2021-11-23	27.380	27.550	27.040	27.200	25.145	4,609,623
2021-11-22	26.040	27.940	26.040	27.660	25.570	8,562,683
2021-11-19	26.410	26.500	25.930	26.090	24.119	3,752,570
2021-11-18	26.500	27.200	26.330	26.560	24.553	4,313,990
2021-11-17	26.840	26.840	26.320	26.430	24.433	4,701,428
2021-11-16	26.990	27.390	26.530	26.850	24.821	6,871,762
2021-11-15	25.680	27.440	25.630	26.800	24.775	10,105,709
2021-11-12	25.310	25.710	25.030	25.540	23.610	3,871,603
2021-11-11	25.170	25.630	25.020	25.440	23.518	4,612,760
2021-11-10	25.000	25.470	24.420	25.380	23.462	6,373,790

← NewerPage 20 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.