M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.880 | 2.900 | 2.770 | 2.850 | 2.819 | 37,939,169 |
| 2024-04-29 | 2.820 | 2.900 | 2.820 | 2.890 | 2.858 | 44,634,114 |
| 2024-04-26 | 2.800 | 2.840 | 2.770 | 2.830 | 2.799 | 31,646,032 |
| 2024-04-25 | 2.800 | 2.870 | 2.780 | 2.800 | 2.769 | 41,669,317 |
| 2024-04-24 | 2.880 | 2.920 | 2.690 | 2.840 | 2.809 | 93,644,810 |
| 2024-04-23 | 2.960 | 3.040 | 2.960 | 3.040 | 3.007 | 24,022,299 |
| 2024-04-22 | 3.010 | 3.020 | 2.950 | 2.970 | 2.938 | 19,587,290 |
| 2024-04-19 | 3.000 | 3.040 | 2.970 | 3.000 | 2.967 | 24,236,600 |
| 2024-04-18 | 3.060 | 3.060 | 3.010 | 3.010 | 2.977 | 22,078,629 |
| 2024-04-17 | 2.910 | 3.040 | 2.900 | 3.040 | 3.007 | 37,155,359 |
| 2024-04-16 | 3.020 | 3.020 | 2.870 | 2.880 | 2.849 | 39,492,908 |
| 2024-04-15 | 3.150 | 3.170 | 2.990 | 3.040 | 3.007 | 40,658,133 |
| 2024-04-12 | 3.230 | 3.250 | 3.160 | 3.170 | 3.135 | 24,660,198 |
| 2024-04-11 | 3.190 | 3.290 | 3.160 | 3.240 | 3.205 | 34,350,132 |
| 2024-04-10 | 3.280 | 3.280 | 3.160 | 3.200 | 3.165 | 27,499,270 |
| 2024-04-09 | 3.250 | 3.310 | 3.250 | 3.280 | 3.244 | 19,204,760 |
| 2024-04-08 | 3.340 | 3.340 | 3.260 | 3.270 | 3.234 | 25,693,036 |
| 2024-04-03 | 3.330 | 3.340 | 3.290 | 3.340 | 3.304 | 22,144,406 |
| 2024-04-02 | 3.310 | 3.370 | 3.300 | 3.330 | 3.294 | 29,613,122 |
| 2024-04-01 | 3.270 | 3.330 | 3.260 | 3.320 | 3.284 | 31,477,927 |
| 2024-03-29 | 3.200 | 3.270 | 3.190 | 3.270 | 3.234 | 19,318,458 |
| 2024-03-28 | 3.140 | 3.220 | 3.130 | 3.200 | 3.165 | 28,373,330 |
| 2024-03-27 | 3.200 | 3.210 | 3.120 | 3.120 | 3.086 | 28,583,640 |
| 2024-03-26 | 3.180 | 3.220 | 3.150 | 3.220 | 3.185 | 24,161,064 |
| 2024-03-25 | 3.250 | 3.280 | 3.180 | 3.190 | 3.155 | 24,682,666 |
| 2024-03-22 | 3.320 | 3.330 | 3.230 | 3.260 | 3.224 | 32,294,260 |
| 2024-03-21 | 3.310 | 3.330 | 3.260 | 3.310 | 3.274 | 32,953,700 |
| 2024-03-20 | 3.270 | 3.320 | 3.260 | 3.300 | 3.264 | 24,522,500 |
| 2024-03-19 | 3.320 | 3.320 | 3.270 | 3.270 | 3.234 | 25,054,200 |
| 2024-03-18 | 3.290 | 3.320 | 3.270 | 3.320 | 3.284 | 33,467,568 |
| 2024-03-15 | 3.220 | 3.300 | 3.200 | 3.300 | 3.264 | 35,610,519 |
| 2024-03-14 | 3.210 | 3.320 | 3.210 | 3.240 | 3.205 | 44,064,827 |
| 2024-03-13 | 3.230 | 3.250 | 3.180 | 3.220 | 3.185 | 27,507,579 |
| 2024-03-12 | 3.220 | 3.230 | 3.170 | 3.230 | 3.195 | 30,444,915 |
| 2024-03-11 | 3.160 | 3.220 | 3.150 | 3.210 | 3.175 | 34,529,033 |
| 2024-03-08 | 3.150 | 3.170 | 3.110 | 3.170 | 3.135 | 26,003,556 |
| 2024-03-07 | 3.150 | 3.180 | 3.120 | 3.140 | 3.106 | 29,283,800 |
| 2024-03-06 | 3.090 | 3.200 | 3.080 | 3.140 | 3.106 | 33,600,990 |
| 2024-03-05 | 3.120 | 3.150 | 3.090 | 3.100 | 3.066 | 27,127,700 |
| 2024-03-04 | 3.180 | 3.200 | 3.120 | 3.150 | 3.116 | 33,579,698 |
| 2024-03-01 | 3.200 | 3.220 | 3.160 | 3.200 | 3.165 | 32,454,048 |
| 2024-02-29 | 3.060 | 3.200 | 3.050 | 3.200 | 3.165 | 42,345,115 |
| 2024-02-28 | 3.290 | 3.370 | 3.090 | 3.100 | 3.066 | 67,323,014 |
| 2024-02-27 | 3.180 | 3.270 | 3.130 | 3.270 | 3.234 | 37,655,872 |
| 2024-02-26 | 3.150 | 3.250 | 3.130 | 3.180 | 3.145 | 45,222,166 |
| 2024-02-23 | 3.110 | 3.170 | 3.090 | 3.160 | 3.126 | 30,012,240 |
| 2024-02-22 | 3.060 | 3.110 | 3.040 | 3.110 | 3.076 | 26,050,632 |
| 2024-02-21 | 3.000 | 3.140 | 2.980 | 3.070 | 3.037 | 38,094,736 |
| 2024-02-20 | 3.020 | 3.040 | 2.980 | 3.030 | 2.997 | 25,718,997 |
| 2024-02-19 | 3.000 | 3.080 | 3.000 | 3.030 | 2.997 | 46,276,368 |
| 2024-02-08 | 2.790 | 2.970 | 2.780 | 2.970 | 2.938 | 63,631,158 |
| 2024-02-07 | 2.750 | 2.830 | 2.720 | 2.770 | 2.740 | 56,896,058 |
| 2024-02-06 | 2.610 | 2.840 | 2.530 | 2.780 | 2.750 | 59,707,176 |
| 2024-02-05 | 2.940 | 2.940 | 2.640 | 2.670 | 2.641 | 56,204,452 |
| 2024-02-02 | 3.100 | 3.140 | 2.840 | 2.930 | 2.898 | 45,015,670 |
| 2024-02-01 | 3.130 | 3.170 | 3.040 | 3.100 | 3.066 | 31,074,701 |
| 2024-01-31 | 3.230 | 3.280 | 3.130 | 3.130 | 3.096 | 34,187,400 |
| 2024-01-30 | 3.350 | 3.370 | 3.260 | 3.270 | 3.234 | 23,296,544 |
| 2024-01-29 | 3.430 | 3.450 | 3.340 | 3.350 | 3.313 | 22,698,200 |
| 2024-01-26 | 3.380 | 3.470 | 3.370 | 3.430 | 3.393 | 30,803,926 |
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.