M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.500 | 3.530 | 3.450 | 3.510 | 3.454 | 29,639,925 |
| 2023-05-04 | 3.460 | 3.530 | 3.450 | 3.500 | 3.444 | 31,566,244 |
| 2023-04-28 | 3.440 | 3.470 | 3.400 | 3.470 | 3.415 | 31,217,961 |
| 2023-04-27 | 3.420 | 3.420 | 3.380 | 3.400 | 3.346 | 22,234,800 |
| 2023-04-26 | 3.370 | 3.430 | 3.340 | 3.430 | 3.375 | 26,584,687 |
| 2023-04-25 | 3.330 | 3.420 | 3.320 | 3.380 | 3.326 | 35,245,759 |
| 2023-04-24 | 3.290 | 3.340 | 3.270 | 3.340 | 3.287 | 18,164,994 |
| 2023-04-21 | 3.390 | 3.410 | 3.280 | 3.290 | 3.237 | 28,772,503 |
| 2023-04-20 | 3.430 | 3.440 | 3.350 | 3.400 | 3.346 | 29,211,547 |
| 2023-04-19 | 3.390 | 3.460 | 3.370 | 3.450 | 3.395 | 31,242,720 |
| 2023-04-18 | 3.450 | 3.450 | 3.380 | 3.390 | 3.336 | 24,304,500 |
| 2023-04-17 | 3.430 | 3.460 | 3.420 | 3.440 | 3.385 | 29,782,692 |
| 2023-04-14 | 3.490 | 3.510 | 3.390 | 3.450 | 3.395 | 54,187,322 |
| 2023-04-13 | 3.540 | 3.560 | 3.440 | 3.470 | 3.415 | 57,598,480 |
| 2023-04-12 | 3.530 | 3.680 | 3.490 | 3.530 | 3.474 | 87,474,352 |
| 2023-04-11 | 3.350 | 3.540 | 3.330 | 3.520 | 3.464 | 116,019,122 |
| 2023-04-10 | 3.310 | 3.330 | 3.260 | 3.260 | 3.208 | 16,882,836 |
| 2023-04-07 | 3.270 | 3.310 | 3.260 | 3.300 | 3.247 | 14,535,913 |
| 2023-04-06 | 3.300 | 3.300 | 3.260 | 3.270 | 3.218 | 13,391,720 |
| 2023-04-04 | 3.310 | 3.320 | 3.270 | 3.290 | 3.237 | 19,007,617 |
| 2023-04-03 | 3.290 | 3.340 | 3.290 | 3.320 | 3.267 | 18,086,160 |
| 2023-03-31 | 3.290 | 3.310 | 3.280 | 3.310 | 3.257 | 13,302,148 |
| 2023-03-30 | 3.350 | 3.350 | 3.260 | 3.290 | 3.237 | 28,283,343 |
| 2023-03-29 | 3.380 | 3.390 | 3.310 | 3.330 | 3.277 | 17,711,767 |
| 2023-03-28 | 3.410 | 3.410 | 3.350 | 3.360 | 3.306 | 19,207,442 |
| 2023-03-27 | 3.410 | 3.430 | 3.350 | 3.410 | 3.355 | 30,290,819 |
| 2023-03-24 | 3.460 | 3.480 | 3.380 | 3.390 | 3.336 | 32,752,215 |
| 2023-03-23 | 3.490 | 3.530 | 3.440 | 3.470 | 3.415 | 44,714,428 |
| 2023-03-22 | 3.450 | 3.530 | 3.450 | 3.490 | 3.434 | 74,448,126 |
| 2023-03-21 | 3.340 | 3.390 | 3.340 | 3.380 | 3.326 | 19,438,005 |
| 2023-03-20 | 3.340 | 3.370 | 3.330 | 3.350 | 3.296 | 20,873,079 |
| 2023-03-17 | 3.280 | 3.350 | 3.280 | 3.350 | 3.296 | 26,583,929 |
| 2023-03-16 | 3.320 | 3.330 | 3.250 | 3.270 | 3.218 | 22,753,845 |
| 2023-03-15 | 3.240 | 3.340 | 3.240 | 3.330 | 3.277 | 31,983,534 |
| 2023-03-14 | 3.310 | 3.320 | 3.210 | 3.230 | 3.178 | 28,424,865 |
| 2023-03-13 | 3.330 | 3.420 | 3.280 | 3.320 | 3.267 | 36,816,896 |
| 2023-03-10 | 3.350 | 3.450 | 3.330 | 3.350 | 3.296 | 36,850,143 |
| 2023-03-09 | 3.310 | 3.390 | 3.280 | 3.370 | 3.316 | 37,404,272 |
| 2023-03-08 | 3.280 | 3.320 | 3.280 | 3.310 | 3.257 | 12,362,235 |
| 2023-03-07 | 3.350 | 3.360 | 3.290 | 3.290 | 3.237 | 14,603,254 |
| 2023-03-06 | 3.400 | 3.400 | 3.340 | 3.350 | 3.296 | 15,076,395 |
| 2023-03-03 | 3.360 | 3.390 | 3.340 | 3.380 | 3.326 | 18,329,201 |
| 2023-03-02 | 3.380 | 3.390 | 3.340 | 3.370 | 3.316 | 14,410,355 |
| 2023-03-01 | 3.320 | 3.370 | 3.310 | 3.370 | 3.316 | 16,831,886 |
| 2023-02-28 | 3.280 | 3.320 | 3.270 | 3.310 | 3.257 | 12,894,877 |
| 2023-02-27 | 3.320 | 3.330 | 3.260 | 3.270 | 3.218 | 15,211,976 |
| 2023-02-24 | 3.350 | 3.360 | 3.310 | 3.340 | 3.287 | 14,509,880 |
| 2023-02-23 | 3.380 | 3.390 | 3.340 | 3.360 | 3.306 | 14,119,300 |
| 2023-02-22 | 3.380 | 3.390 | 3.350 | 3.380 | 3.326 | 14,323,702 |
| 2023-02-21 | 3.370 | 3.380 | 3.340 | 3.380 | 3.326 | 20,471,655 |
| 2023-02-20 | 3.340 | 3.360 | 3.310 | 3.360 | 3.306 | 16,987,662 |
| 2023-02-17 | 3.330 | 3.380 | 3.320 | 3.340 | 3.287 | 23,441,036 |
| 2023-02-16 | 3.420 | 3.430 | 3.290 | 3.320 | 3.267 | 30,959,923 |
| 2023-02-15 | 3.430 | 3.440 | 3.390 | 3.410 | 3.355 | 23,510,854 |
| 2023-02-14 | 3.400 | 3.460 | 3.360 | 3.420 | 3.365 | 40,349,362 |
| 2023-02-13 | 3.370 | 3.400 | 3.350 | 3.400 | 3.346 | 21,480,834 |
| 2023-02-10 | 3.360 | 3.390 | 3.350 | 3.390 | 3.336 | 18,693,989 |
| 2023-02-09 | 3.320 | 3.360 | 3.310 | 3.360 | 3.306 | 15,674,666 |
| 2023-02-08 | 3.370 | 3.370 | 3.310 | 3.320 | 3.267 | 18,096,279 |
| 2023-02-07 | 3.350 | 3.380 | 3.320 | 3.370 | 3.316 | 26,145,614 |
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.