M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.690 | 3.710 | 3.640 | 3.660 | 3.620 | 38,687,768 |
| 2023-07-31 | 3.640 | 3.730 | 3.620 | 3.710 | 3.670 | 47,674,967 |
| 2023-07-28 | 3.640 | 3.660 | 3.590 | 3.630 | 3.590 | 38,456,094 |
| 2023-07-27 | 3.710 | 3.720 | 3.640 | 3.660 | 3.620 | 36,216,494 |
| 2023-07-26 | 3.620 | 3.740 | 3.610 | 3.720 | 3.679 | 58,617,910 |
| 2023-07-25 | 3.600 | 3.640 | 3.590 | 3.620 | 3.581 | 26,427,397 |
| 2023-07-24 | 3.590 | 3.630 | 3.550 | 3.580 | 3.541 | 26,029,854 |
| 2023-07-21 | 3.590 | 3.700 | 3.550 | 3.600 | 3.561 | 48,626,632 |
| 2023-07-20 | 3.580 | 3.610 | 3.540 | 3.560 | 3.521 | 32,066,162 |
| 2023-07-19 | 3.620 | 3.670 | 3.580 | 3.600 | 3.561 | 43,704,859 |
| 2023-07-18 | 3.610 | 3.610 | 3.550 | 3.590 | 3.551 | 28,828,917 |
| 2023-07-17 | 3.530 | 3.630 | 3.520 | 3.600 | 3.561 | 42,414,734 |
| 2023-07-14 | 3.460 | 3.580 | 3.440 | 3.550 | 3.511 | 45,343,866 |
| 2023-07-13 | 3.420 | 3.490 | 3.410 | 3.470 | 3.432 | 20,740,490 |
| 2023-07-12 | 3.500 | 3.510 | 3.410 | 3.420 | 3.383 | 20,314,510 |
| 2023-07-11 | 3.460 | 3.510 | 3.440 | 3.500 | 3.444 | 18,974,330 |
| 2023-07-10 | 3.460 | 3.490 | 3.430 | 3.460 | 3.405 | 14,224,163 |
| 2023-07-07 | 3.430 | 3.480 | 3.430 | 3.460 | 3.405 | 13,638,505 |
| 2023-07-06 | 3.440 | 3.480 | 3.430 | 3.440 | 3.385 | 15,257,200 |
| 2023-07-05 | 3.460 | 3.480 | 3.440 | 3.450 | 3.395 | 13,993,622 |
| 2023-07-04 | 3.510 | 3.510 | 3.440 | 3.470 | 3.415 | 23,107,304 |
| 2023-07-03 | 3.480 | 3.530 | 3.460 | 3.510 | 3.454 | 27,201,464 |
| 2023-06-30 | 3.420 | 3.580 | 3.410 | 3.490 | 3.434 | 47,212,673 |
| 2023-06-29 | 3.360 | 3.420 | 3.350 | 3.410 | 3.355 | 20,730,171 |
| 2023-06-28 | 3.400 | 3.400 | 3.320 | 3.370 | 3.316 | 19,233,444 |
| 2023-06-27 | 3.330 | 3.400 | 3.330 | 3.400 | 3.346 | 17,323,118 |
| 2023-06-26 | 3.370 | 3.410 | 3.320 | 3.330 | 3.277 | 22,341,711 |
| 2023-06-21 | 3.440 | 3.470 | 3.390 | 3.390 | 3.336 | 23,232,563 |
| 2023-06-20 | 3.520 | 3.520 | 3.440 | 3.440 | 3.385 | 31,515,038 |
| 2023-06-19 | 3.570 | 3.570 | 3.510 | 3.520 | 3.464 | 23,748,300 |
| 2023-06-16 | 3.590 | 3.620 | 3.560 | 3.570 | 3.513 | 25,148,800 |
| 2023-06-15 | 3.600 | 3.600 | 3.530 | 3.580 | 3.523 | 28,687,880 |
| 2023-06-14 | 3.560 | 3.660 | 3.560 | 3.610 | 3.552 | 40,033,653 |
| 2023-06-13 | 3.560 | 3.600 | 3.530 | 3.570 | 3.513 | 30,524,895 |
| 2023-06-12 | 3.570 | 3.590 | 3.480 | 3.560 | 3.503 | 54,470,642 |
| 2023-06-09 | 3.520 | 3.670 | 3.510 | 3.590 | 3.533 | 73,010,689 |
| 2023-06-08 | 3.510 | 3.590 | 3.480 | 3.510 | 3.454 | 51,623,266 |
| 2023-06-07 | 3.760 | 3.760 | 3.460 | 3.520 | 3.464 | 119,011,704 |
| 2023-06-06 | 3.820 | 3.850 | 3.680 | 3.720 | 3.661 | 53,792,384 |
| 2023-06-05 | 3.870 | 3.900 | 3.820 | 3.850 | 3.788 | 51,072,400 |
| 2023-06-02 | 3.780 | 3.880 | 3.740 | 3.850 | 3.788 | 73,972,498 |
| 2023-06-01 | 3.750 | 3.830 | 3.660 | 3.790 | 3.729 | 61,566,619 |
| 2023-05-31 | 3.670 | 3.800 | 3.640 | 3.750 | 3.690 | 65,314,585 |
| 2023-05-30 | 3.540 | 3.690 | 3.520 | 3.690 | 3.631 | 54,943,300 |
| 2023-05-29 | 3.470 | 3.570 | 3.450 | 3.540 | 3.483 | 26,197,764 |
| 2023-05-26 | 3.490 | 3.500 | 3.420 | 3.470 | 3.415 | 16,682,973 |
| 2023-05-25 | 3.440 | 3.500 | 3.410 | 3.490 | 3.434 | 17,639,680 |
| 2023-05-24 | 3.430 | 3.490 | 3.430 | 3.460 | 3.405 | 16,208,489 |
| 2023-05-23 | 3.500 | 3.510 | 3.430 | 3.430 | 3.375 | 21,140,333 |
| 2023-05-22 | 3.560 | 3.610 | 3.500 | 3.520 | 3.464 | 29,496,620 |
| 2023-05-19 | 3.540 | 3.570 | 3.480 | 3.510 | 3.454 | 26,752,440 |
| 2023-05-18 | 3.580 | 3.590 | 3.530 | 3.550 | 3.493 | 20,125,555 |
| 2023-05-17 | 3.560 | 3.590 | 3.540 | 3.580 | 3.523 | 21,091,025 |
| 2023-05-16 | 3.640 | 3.640 | 3.570 | 3.580 | 3.523 | 25,299,176 |
| 2023-05-15 | 3.660 | 3.670 | 3.590 | 3.640 | 3.582 | 31,798,254 |
| 2023-05-12 | 3.690 | 3.710 | 3.620 | 3.670 | 3.611 | 53,475,447 |
| 2023-05-11 | 3.600 | 3.730 | 3.560 | 3.720 | 3.661 | 77,132,469 |
| 2023-05-10 | 3.450 | 3.620 | 3.450 | 3.610 | 3.552 | 65,531,661 |
| 2023-05-09 | 3.520 | 3.530 | 3.450 | 3.460 | 3.405 | 27,768,612 |
| 2023-05-08 | 3.500 | 3.540 | 3.490 | 3.540 | 3.483 | 26,042,887 |
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.