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
2023-11-01	4.260	4.280	4.180	4.270	4.223	45,714,187
2023-10-31	4.210	4.280	4.160	4.230	4.184	42,767,074
2023-10-30	4.280	4.280	4.180	4.240	4.194	52,913,279
2023-10-27	4.200	4.310	4.140	4.280	4.233	77,932,518
2023-10-26	4.180	4.270	4.130	4.200	4.154	70,999,777
2023-10-25	4.310	4.390	4.140	4.170	4.125	110,491,933
2023-10-24	3.950	4.200	3.930	4.150	4.105	75,377,541
2023-10-23	4.050	4.050	3.880	3.940	3.897	48,606,604
2023-10-20	3.980	4.080	3.950	4.030	3.986	46,365,615
2023-10-19	3.990	4.060	3.970	3.990	3.946	41,864,827
2023-10-18	4.080	4.150	3.990	3.990	3.946	63,398,718
2023-10-17	4.230	4.320	4.110	4.130	4.085	91,677,266
2023-10-16	4.050	4.110	4.000	4.090	4.045	57,961,781
2023-10-13	4.060	4.220	4.030	4.100	4.055	73,655,223
2023-10-12	4.120	4.120	3.990	4.080	4.035	82,384,903
2023-10-11	3.990	4.170	3.970	4.130	4.085	111,399,110
2023-10-10	3.930	3.980	3.900	3.960	3.917	58,117,962
2023-10-09	3.920	4.000	3.900	3.920	3.877	61,939,147
2023-09-28	4.090	4.090	3.930	3.980	3.937	92,698,133
2023-09-27	3.720	4.200	3.720	3.960	3.917	135,136,770
2023-09-26	3.750	3.810	3.740	3.740	3.699	32,871,328
2023-09-25	3.790	3.820	3.720	3.750	3.709	42,152,416
2023-09-22	3.810	3.820	3.720	3.810	3.768	49,230,309
2023-09-21	3.840	3.910	3.810	3.830	3.788	62,498,202
2023-09-20	3.880	3.900	3.760	3.770	3.729	60,960,959
2023-09-19	3.830	4.010	3.800	3.880	3.838	93,707,673
2023-09-18	3.770	3.830	3.750	3.830	3.788	34,767,462
2023-09-15	3.780	3.870	3.740	3.810	3.768	46,480,727
2023-09-14	3.830	3.850	3.730	3.760	3.719	45,716,276
2023-09-13	3.760	3.900	3.720	3.870	3.828	79,842,251
2023-09-12	3.720	3.780	3.710	3.760	3.719	28,213,805
2023-09-11	3.710	3.760	3.650	3.740	3.699	33,323,815
2023-09-08	3.740	3.790	3.670	3.700	3.660	40,555,477
2023-09-07	3.830	3.870	3.730	3.740	3.699	56,097,402
2023-09-06	3.740	3.920	3.740	3.850	3.808	83,892,300
2023-09-05	3.900	3.910	3.740	3.760	3.719	78,626,826
2023-09-04	3.800	3.950	3.780	3.890	3.848	106,717,161
2023-09-01	3.740	3.790	3.680	3.730	3.689	56,176,321
2023-08-31	3.830	3.850	3.700	3.720	3.679	92,286,493
2023-08-30	3.950	3.970	3.830	3.860	3.818	118,445,153
2023-08-29	4.010	4.070	3.860	3.980	3.937	204,260,480
2023-08-28	3.780	4.300	3.650	4.140	4.095	275,348,964
2023-08-25	3.470	3.730	3.440	3.600	3.561	113,792,773
2023-08-24	3.550	3.570	3.440	3.480	3.442	71,718,346
2023-08-23	3.610	3.680	3.550	3.560	3.521	66,051,430
2023-08-22	3.750	3.760	3.550	3.610	3.571	103,552,741
2023-08-21	3.750	3.840	3.700	3.760	3.719	92,652,408
2023-08-18	3.800	3.870	3.660	3.740	3.699	124,755,231
2023-08-17	3.490	3.830	3.450	3.800	3.759	141,737,046
2023-08-16	3.470	3.570	3.450	3.510	3.472	33,988,917
2023-08-15	3.560	3.560	3.480	3.510	3.472	44,547,704
2023-08-14	3.440	3.600	3.430	3.590	3.551	44,935,711
2023-08-11	3.560	3.570	3.460	3.460	3.422	23,565,800
2023-08-10	3.580	3.590	3.550	3.560	3.521	19,374,998
2023-08-09	3.600	3.660	3.570	3.580	3.541	32,453,330
2023-08-08	3.560	3.650	3.540	3.590	3.551	25,892,500
2023-08-07	3.600	3.600	3.550	3.570	3.531	21,503,500
2023-08-04	3.620	3.630	3.580	3.580	3.541	21,888,620
2023-08-03	3.610	3.620	3.580	3.620	3.581	19,323,766
2023-08-02	3.640	3.660	3.600	3.610	3.571	23,250,860

← NewerPage 13 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.