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
2024-07-29	2.250	2.260	2.220	2.250	2.248	10,752,400
2024-07-26	2.220	2.250	2.210	2.250	2.248	12,170,000
2024-07-25	2.170	2.220	2.150	2.200	2.198	9,434,329
2024-07-24	2.200	2.220	2.170	2.180	2.178	12,304,665
2024-07-23	2.230	2.280	2.200	2.210	2.208	15,439,979
2024-07-22	2.220	2.240	2.210	2.230	2.228	7,898,789
2024-07-19	2.210	2.240	2.200	2.230	2.228	8,666,717
2024-07-18	2.220	2.230	2.180	2.220	2.218	9,879,200
2024-07-17	2.250	2.260	2.220	2.230	2.228	8,990,940
2024-07-16	2.250	2.270	2.230	2.250	2.248	9,992,620
2024-07-15	2.270	2.310	2.260	2.260	2.258	13,925,200
2024-07-12	2.290	2.320	2.260	2.270	2.268	13,251,758
2024-07-11	2.250	2.320	2.250	2.300	2.275	19,967,978
2024-07-10	2.220	2.230	2.190	2.210	2.186	10,779,041
2024-07-09	2.210	2.240	2.150	2.230	2.206	20,058,103
2024-07-08	2.290	2.300	2.210	2.220	2.196	16,187,600
2024-07-05	2.250	2.320	2.220	2.310	2.285	16,941,373
2024-07-04	2.300	2.340	2.240	2.250	2.225	16,204,500
2024-07-03	2.320	2.380	2.310	2.320	2.295	21,524,000
2024-07-02	2.250	2.330	2.240	2.320	2.295	25,151,213
2024-07-01	2.190	2.260	2.190	2.260	2.235	13,217,580
2024-06-28	2.230	2.270	2.200	2.200	2.176	14,813,000
2024-06-27	2.270	2.290	2.220	2.230	2.206	11,958,252
2024-06-26	2.200	2.280	2.180	2.270	2.245	15,529,124
2024-06-25	2.180	2.250	2.180	2.210	2.186	15,449,225
2024-06-24	2.270	2.280	2.190	2.200	2.176	17,419,480
2024-06-21	2.260	2.310	2.250	2.300	2.275	10,877,300
2024-06-20	2.320	2.330	2.260	2.270	2.245	15,985,861
2024-06-19	2.330	2.350	2.310	2.320	2.295	9,149,348
2024-06-18	2.310	2.350	2.300	2.340	2.314	11,668,795
2024-06-17	2.330	2.350	2.300	2.310	2.285	12,240,103
2024-06-14	2.320	2.350	2.300	2.330	2.305	15,410,560
2024-06-13	2.360	2.390	2.310	2.330	2.305	16,605,300
2024-06-12	2.320	2.370	2.320	2.370	2.344	15,462,460
2024-06-11	2.330	2.340	2.270	2.330	2.305	19,394,760
2024-06-07	2.280	2.360	2.270	2.350	2.324	32,472,405
2024-06-06	2.400	2.430	2.210	2.240	2.216	46,531,590
2024-06-05	2.500	2.500	2.300	2.380	2.354	58,085,121
2024-06-04	2.600	2.610	2.540	2.570	2.542	16,635,400
2024-06-03	2.690	2.690	2.580	2.600	2.572	22,281,303
2024-05-31	2.680	2.710	2.680	2.690	2.661	9,348,873
2024-05-30	2.690	2.710	2.670	2.680	2.651	10,069,223
2024-05-29	2.670	2.740	2.660	2.700	2.671	14,875,660
2024-05-28	2.730	2.730	2.680	2.690	2.661	11,784,602
2024-05-27	2.740	2.750	2.700	2.730	2.700	12,500,184
2024-05-24	2.750	2.780	2.740	2.740	2.710	11,886,394
2024-05-23	2.820	2.830	2.740	2.750	2.720	23,101,214
2024-05-22	2.810	2.840	2.800	2.830	2.799	13,261,128
2024-05-21	2.850	2.850	2.800	2.820	2.789	21,780,807
2024-05-20	2.860	2.930	2.840	2.870	2.839	32,189,900
2024-05-17	2.840	2.850	2.810	2.850	2.819	14,727,700
2024-05-16	2.800	2.870	2.800	2.830	2.799	21,409,728
2024-05-15	2.810	2.820	2.790	2.800	2.769	11,582,960
2024-05-14	2.790	2.830	2.790	2.820	2.789	13,325,820
2024-05-13	2.860	2.860	2.780	2.790	2.760	22,633,920
2024-05-10	2.890	2.890	2.840	2.860	2.829	19,647,997
2024-05-09	2.860	2.920	2.850	2.890	2.858	21,903,920
2024-05-08	2.900	2.910	2.860	2.860	2.829	20,461,100
2024-05-07	2.900	2.910	2.860	2.910	2.878	24,172,315
2024-05-06	2.870	2.910	2.860	2.900	2.868	32,184,700

← NewerPage 10 of 21 · 1,212 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.