M Grass Ecology and Environment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.630	2.670	2.550	2.660	2.660	21,411,973
2026-10-22	2.700	2.710	2.640	2.650	2.650	11,146,733
2026-10-21	2.710	2.730	2.690	2.690	2.690	9,503,412
2026-10-20	2.690	2.720	2.670	2.700	2.700	12,054,268
2026-10-19	2.700	2.810	2.680	2.710	2.710	18,333,722
2026-10-16	2.670	2.730	2.670	2.690	2.690	16,342,422
2026-10-15	2.700	2.710	2.630	2.650	2.650	18,617,111
2026-10-14	2.770	2.780	2.730	2.730	2.730	10,804,500
2026-10-13	2.750	2.790	2.720	2.780	2.780	16,166,360
2026-10-12	2.800	2.800	2.750	2.770	2.770	13,195,300
2026-10-09	2.750	2.790	2.710	2.780	2.780	14,232,700
2026-10-08	2.780	2.800	2.730	2.740	2.740	12,287,283
2026-09-30	2.750	2.780	2.730	2.780	2.780	13,086,100
2026-09-29	2.710	2.770	2.710	2.760	2.760	13,820,571
2026-09-28	2.750	2.770	2.700	2.710	2.710	13,939,660
2026-09-24	2.770	2.790	2.740	2.750	2.750	12,090,016
2026-09-23	2.810	2.820	2.760	2.770	2.770	16,572,699
2026-09-22	2.840	2.850	2.800	2.820	2.820	17,918,600
2026-09-21	2.770	2.850	2.770	2.840	2.840	17,771,320
2026-09-18	2.770	2.800	2.760	2.780	2.780	14,360,916
2026-09-17	2.780	2.790	2.740	2.770	2.770	17,463,900
2026-09-16	2.760	2.810	2.750	2.800	2.800	14,089,472
2026-09-15	2.830	2.840	2.760	2.760	2.760	19,834,900
2026-09-14	2.840	2.870	2.810	2.830	2.830	14,245,583
2026-09-11	2.940	2.940	2.840	2.850	2.850	32,429,600
2026-09-10	2.960	2.980	2.940	2.950	2.950	19,225,600
2026-09-09	3.010	3.020	2.970	2.980	2.980	22,047,199
2026-09-08	3.010	3.040	2.990	3.040	3.040	37,370,414
2026-09-07	2.940	2.990	2.910	2.980	2.980	27,595,500
2026-09-04	2.900	2.990	2.890	2.930	2.930	28,671,199
2026-09-03	2.990	3.010	2.890	2.890	2.890	28,002,551
2026-09-02	2.940	3.040	2.900	2.970	2.970	40,216,914
2026-09-01	2.860	2.950	2.860	2.950	2.950	28,438,881
2026-08-31	2.900	2.900	2.860	2.880	2.880	15,159,104
2026-08-28	2.850	2.900	2.850	2.890	2.890	25,187,100
2026-08-27	2.930	2.930	2.820	2.870	2.870	54,791,102
2026-08-26	2.950	3.010	2.950	2.990	2.990	20,162,695
2026-08-25	2.880	2.970	2.870	2.960	2.960	20,039,816
2026-08-24	2.930	2.940	2.860	2.890	2.890	14,175,100
2026-08-21	2.920	2.930	2.870	2.910	2.910	13,816,895
2026-08-20	2.880	2.950	2.870	2.930	2.930	21,371,232
2026-08-19	2.980	2.990	2.860	2.860	2.860	26,727,859
2026-08-18	3.010	3.030	2.980	2.990	2.990	17,713,256
2026-08-17	3.010	3.040	2.990	3.020	3.020	20,867,469
2026-08-14	3.050	3.090	3.000	3.020	3.020	28,822,000
2026-08-13	3.150	3.180	3.070	3.080	3.080	49,912,754
2026-08-12	2.970	3.190	2.960	3.160	3.160	74,621,961
2026-08-11	2.970	2.980	2.930	2.970	2.970	17,591,623
2026-08-10	2.910	2.980	2.900	2.980	2.980	23,551,480
2026-08-07	2.930	2.940	2.870	2.910	2.910	18,076,623
2026-08-06	2.940	2.970	2.900	2.940	2.940	18,039,260
2026-08-05	2.970	2.990	2.940	2.960	2.960	22,739,207
2026-08-04	2.990	3.020	2.960	2.980	2.980	24,229,068
2026-08-03	2.940	3.000	2.930	2.990	2.990	22,000,412
2026-07-31	2.880	2.930	2.870	2.920	2.920	19,329,053
2026-07-30	2.880	2.940	2.860	2.860	2.860	29,500,139
2026-07-29	2.850	2.930	2.830	2.900	2.900	32,240,904
2026-07-28	2.790	2.860	2.780	2.850	2.850	23,049,812
2026-07-27	2.750	2.820	2.750	2.810	2.810	21,087,549
2026-07-24	2.830	2.840	2.740	2.750	2.750	19,641,932

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.0040 CNY
2024-07-12	0.0230 CNY
2023-07-12	0.0180 CNY
2022-07-13	0.0270 CNY
2021-07-15	0.0220 CNY
2020-07-15	0.0040 CNY
2019-07-12	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.