M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.300 | 3.400 | 3.280 | 3.390 | 3.353 | 31,089,316 |
| 2024-01-24 | 3.230 | 3.300 | 3.180 | 3.300 | 3.264 | 35,812,097 |
| 2024-01-23 | 3.180 | 3.260 | 3.150 | 3.230 | 3.195 | 29,158,780 |
| 2024-01-22 | 3.370 | 3.370 | 3.160 | 3.180 | 3.145 | 31,063,830 |
| 2024-01-19 | 3.400 | 3.430 | 3.370 | 3.370 | 3.333 | 20,553,129 |
| 2024-01-18 | 3.450 | 3.450 | 3.310 | 3.420 | 3.383 | 40,763,556 |
| 2024-01-17 | 3.550 | 3.590 | 3.470 | 3.470 | 3.432 | 23,454,480 |
| 2024-01-16 | 3.590 | 3.600 | 3.470 | 3.550 | 3.511 | 42,684,980 |
| 2024-01-15 | 3.630 | 3.670 | 3.580 | 3.600 | 3.561 | 47,409,367 |
| 2024-01-12 | 3.800 | 3.880 | 3.680 | 3.680 | 3.640 | 70,163,941 |
| 2024-01-11 | 3.570 | 3.670 | 3.560 | 3.660 | 3.620 | 24,385,748 |
| 2024-01-10 | 3.620 | 3.620 | 3.560 | 3.570 | 3.531 | 22,803,500 |
| 2024-01-09 | 3.620 | 3.650 | 3.580 | 3.620 | 3.581 | 19,080,106 |
| 2024-01-08 | 3.660 | 3.670 | 3.600 | 3.600 | 3.561 | 21,557,805 |
| 2024-01-05 | 3.710 | 3.730 | 3.650 | 3.660 | 3.620 | 19,689,190 |
| 2024-01-04 | 3.740 | 3.750 | 3.690 | 3.710 | 3.670 | 18,123,800 |
| 2024-01-03 | 3.740 | 3.770 | 3.710 | 3.740 | 3.699 | 16,222,300 |
| 2024-01-02 | 3.750 | 3.790 | 3.730 | 3.760 | 3.719 | 24,812,351 |
| 2023-12-29 | 3.720 | 3.750 | 3.710 | 3.750 | 3.709 | 19,809,159 |
| 2023-12-28 | 3.680 | 3.740 | 3.630 | 3.730 | 3.689 | 23,950,887 |
| 2023-12-27 | 3.640 | 3.690 | 3.620 | 3.680 | 3.640 | 15,779,477 |
| 2023-12-26 | 3.660 | 3.670 | 3.610 | 3.650 | 3.610 | 15,522,640 |
| 2023-12-25 | 3.650 | 3.680 | 3.620 | 3.660 | 3.620 | 12,056,900 |
| 2023-12-22 | 3.720 | 3.720 | 3.650 | 3.660 | 3.620 | 17,193,800 |
| 2023-12-21 | 3.680 | 3.710 | 3.630 | 3.700 | 3.660 | 20,575,584 |
| 2023-12-20 | 3.730 | 3.750 | 3.690 | 3.700 | 3.660 | 14,458,744 |
| 2023-12-19 | 3.770 | 3.770 | 3.690 | 3.720 | 3.679 | 18,137,900 |
| 2023-12-18 | 3.810 | 3.840 | 3.740 | 3.750 | 3.709 | 22,234,753 |
| 2023-12-15 | 3.850 | 3.870 | 3.790 | 3.810 | 3.768 | 22,652,251 |
| 2023-12-14 | 3.860 | 3.880 | 3.840 | 3.850 | 3.808 | 16,288,012 |
| 2023-12-13 | 3.830 | 3.890 | 3.820 | 3.840 | 3.798 | 17,064,400 |
| 2023-12-12 | 3.840 | 3.870 | 3.830 | 3.850 | 3.808 | 16,096,217 |
| 2023-12-11 | 3.800 | 3.850 | 3.780 | 3.840 | 3.798 | 27,793,047 |
| 2023-12-08 | 3.900 | 3.930 | 3.800 | 3.810 | 3.768 | 29,442,853 |
| 2023-12-07 | 3.880 | 3.920 | 3.880 | 3.880 | 3.838 | 21,266,595 |
| 2023-12-06 | 3.890 | 3.920 | 3.870 | 3.890 | 3.848 | 21,618,980 |
| 2023-12-05 | 3.970 | 3.970 | 3.900 | 3.900 | 3.857 | 21,720,900 |
| 2023-12-04 | 3.980 | 4.010 | 3.960 | 3.980 | 3.937 | 32,060,600 |
| 2023-12-01 | 3.940 | 3.990 | 3.920 | 3.980 | 3.937 | 25,644,117 |
| 2023-11-30 | 3.980 | 3.990 | 3.900 | 3.940 | 3.897 | 27,856,201 |
| 2023-11-29 | 4.000 | 4.030 | 3.970 | 3.980 | 3.937 | 16,337,603 |
| 2023-11-28 | 3.970 | 4.050 | 3.960 | 4.010 | 3.966 | 20,188,619 |
| 2023-11-27 | 3.990 | 4.040 | 3.970 | 3.990 | 3.946 | 24,450,100 |
| 2023-11-24 | 4.070 | 4.090 | 4.000 | 4.010 | 3.966 | 27,834,160 |
| 2023-11-23 | 4.060 | 4.090 | 4.030 | 4.070 | 4.026 | 24,013,830 |
| 2023-11-22 | 4.080 | 4.110 | 4.030 | 4.030 | 3.986 | 33,033,222 |
| 2023-11-21 | 4.150 | 4.210 | 4.080 | 4.100 | 4.055 | 41,340,200 |
| 2023-11-20 | 4.150 | 4.160 | 4.120 | 4.150 | 4.105 | 27,344,634 |
| 2023-11-17 | 4.180 | 4.190 | 4.120 | 4.140 | 4.095 | 35,117,700 |
| 2023-11-16 | 4.170 | 4.260 | 4.160 | 4.210 | 4.164 | 32,741,299 |
| 2023-11-15 | 4.170 | 4.280 | 4.160 | 4.190 | 4.144 | 43,426,700 |
| 2023-11-14 | 4.190 | 4.210 | 4.120 | 4.150 | 4.105 | 34,064,495 |
| 2023-11-13 | 4.170 | 4.210 | 4.120 | 4.200 | 4.154 | 36,910,255 |
| 2023-11-10 | 4.190 | 4.200 | 4.100 | 4.150 | 4.105 | 36,816,870 |
| 2023-11-09 | 4.200 | 4.280 | 4.170 | 4.200 | 4.154 | 37,382,105 |
| 2023-11-08 | 4.350 | 4.370 | 4.180 | 4.230 | 4.184 | 54,747,426 |
| 2023-11-07 | 4.240 | 4.360 | 4.210 | 4.290 | 4.243 | 53,342,943 |
| 2023-11-06 | 4.160 | 4.240 | 4.150 | 4.230 | 4.184 | 43,455,589 |
| 2023-11-03 | 4.150 | 4.260 | 4.130 | 4.160 | 4.115 | 42,538,486 |
| 2023-11-02 | 4.240 | 4.260 | 4.150 | 4.160 | 4.115 | 41,516,749 |
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.