Grg Metrology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.000 | 25.100 | 23.820 | 25.040 | 23.148 | 9,489,710 |
| 2021-11-08 | 24.880 | 24.880 | 23.630 | 23.800 | 22.002 | 9,597,474 |
| 2021-11-05 | 25.720 | 25.760 | 24.880 | 24.900 | 23.019 | 3,787,370 |
| 2021-11-04 | 25.120 | 25.960 | 25.040 | 25.600 | 23.666 | 5,126,940 |
| 2021-11-03 | 25.490 | 25.670 | 24.830 | 24.990 | 23.102 | 4,321,002 |
| 2021-11-02 | 26.080 | 26.580 | 25.210 | 25.480 | 23.555 | 6,218,443 |
| 2021-11-01 | 25.710 | 26.550 | 25.470 | 26.270 | 24.285 | 6,700,902 |
| 2021-10-29 | 24.880 | 25.890 | 24.510 | 25.720 | 23.777 | 7,479,939 |
| 2021-10-28 | 25.550 | 25.900 | 24.890 | 25.000 | 23.111 | 7,429,087 |
| 2021-10-27 | 25.840 | 26.350 | 25.310 | 25.650 | 23.712 | 7,913,519 |
| 2021-10-26 | 26.460 | 26.540 | 26.100 | 26.230 | 24.248 | 6,751,066 |
| 2021-10-25 | 26.710 | 27.550 | 26.700 | 26.860 | 24.831 | 8,171,100 |
| 2021-10-22 | 26.610 | 27.070 | 25.770 | 26.680 | 24.664 | 10,381,027 |
| 2021-10-21 | 27.230 | 27.560 | 26.400 | 26.610 | 24.600 | 11,463,595 |
| 2021-10-20 | 28.630 | 28.790 | 26.590 | 27.150 | 25.099 | 12,418,603 |
| 2021-10-19 | 29.720 | 29.920 | 28.450 | 28.520 | 26.365 | 5,228,790 |
| 2021-10-18 | 30.300 | 30.430 | 29.500 | 29.660 | 27.419 | 2,267,594 |
| 2021-10-15 | 30.980 | 30.980 | 30.200 | 30.360 | 28.066 | 1,953,360 |
| 2021-10-14 | 30.670 | 31.220 | 30.550 | 30.960 | 28.621 | 2,221,852 |
← NewerPage 21 of 21 · 1,219 trading days
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.