M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.350 | 3.390 | 3.330 | 3.340 | 3.287 | 20,865,348 |
| 2023-02-03 | 3.310 | 3.390 | 3.290 | 3.370 | 3.316 | 38,926,173 |
| 2023-02-02 | 3.340 | 3.340 | 3.300 | 3.310 | 3.257 | 17,515,667 |
| 2023-02-01 | 3.300 | 3.340 | 3.290 | 3.340 | 3.287 | 20,819,134 |
| 2023-01-31 | 3.270 | 3.300 | 3.260 | 3.300 | 3.247 | 13,527,376 |
| 2023-01-30 | 3.270 | 3.290 | 3.260 | 3.280 | 3.228 | 19,926,466 |
| 2023-01-20 | 3.220 | 3.260 | 3.200 | 3.240 | 3.188 | 14,829,181 |
| 2023-01-19 | 3.200 | 3.210 | 3.180 | 3.210 | 3.159 | 10,048,702 |
| 2023-01-18 | 3.190 | 3.200 | 3.160 | 3.190 | 3.139 | 9,581,250 |
| 2023-01-17 | 3.180 | 3.200 | 3.160 | 3.180 | 3.129 | 9,225,500 |
| 2023-01-16 | 3.160 | 3.200 | 3.150 | 3.180 | 3.129 | 12,897,300 |
| 2023-01-13 | 3.150 | 3.170 | 3.130 | 3.160 | 3.109 | 9,357,662 |
| 2023-01-12 | 3.150 | 3.160 | 3.120 | 3.130 | 3.080 | 9,946,300 |
| 2023-01-11 | 3.150 | 3.180 | 3.130 | 3.130 | 3.080 | 10,123,407 |
| 2023-01-10 | 3.170 | 3.170 | 3.130 | 3.150 | 3.100 | 9,545,400 |
| 2023-01-09 | 3.180 | 3.200 | 3.150 | 3.170 | 3.119 | 11,638,967 |
| 2023-01-06 | 3.190 | 3.210 | 3.150 | 3.160 | 3.109 | 17,680,600 |
| 2023-01-05 | 3.250 | 3.250 | 3.180 | 3.200 | 3.149 | 24,691,965 |
| 2023-01-04 | 3.170 | 3.330 | 3.150 | 3.240 | 3.188 | 54,261,147 |
| 2023-01-03 | 3.070 | 3.120 | 3.050 | 3.100 | 3.050 | 13,081,163 |
| 2022-12-30 | 3.030 | 3.060 | 3.020 | 3.060 | 3.011 | 7,931,820 |
| 2022-12-29 | 3.040 | 3.060 | 3.020 | 3.020 | 2.972 | 9,426,666 |
| 2022-12-28 | 3.080 | 3.090 | 3.030 | 3.050 | 3.001 | 11,780,471 |
| 2022-12-27 | 3.110 | 3.130 | 3.080 | 3.090 | 3.041 | 15,467,791 |
| 2022-12-26 | 3.040 | 3.120 | 3.020 | 3.110 | 3.060 | 16,617,187 |
| 2022-12-23 | 2.990 | 3.080 | 2.990 | 3.040 | 2.991 | 12,288,400 |
| 2022-12-22 | 3.100 | 3.100 | 3.000 | 3.010 | 2.962 | 13,863,600 |
| 2022-12-21 | 3.110 | 3.120 | 3.060 | 3.080 | 3.031 | 11,528,646 |
| 2022-12-20 | 3.100 | 3.130 | 3.060 | 3.120 | 3.070 | 15,645,418 |
| 2022-12-19 | 3.220 | 3.240 | 3.090 | 3.100 | 3.050 | 26,847,000 |
| 2022-12-16 | 3.250 | 3.260 | 3.220 | 3.230 | 3.178 | 13,353,928 |
| 2022-12-15 | 3.270 | 3.280 | 3.240 | 3.270 | 3.218 | 10,500,740 |
| 2022-12-14 | 3.300 | 3.310 | 3.250 | 3.260 | 3.208 | 13,329,100 |
| 2022-12-13 | 3.260 | 3.330 | 3.260 | 3.310 | 3.257 | 14,452,141 |
| 2022-12-12 | 3.320 | 3.330 | 3.260 | 3.270 | 3.218 | 16,511,773 |
| 2022-12-09 | 3.350 | 3.360 | 3.320 | 3.330 | 3.277 | 13,514,620 |
| 2022-12-08 | 3.370 | 3.370 | 3.330 | 3.340 | 3.287 | 12,931,400 |
| 2022-12-07 | 3.350 | 3.380 | 3.330 | 3.350 | 3.296 | 17,746,900 |
| 2022-12-06 | 3.410 | 3.410 | 3.340 | 3.350 | 3.296 | 23,235,035 |
| 2022-12-05 | 3.360 | 3.410 | 3.350 | 3.400 | 3.346 | 27,116,369 |
| 2022-12-02 | 3.300 | 3.360 | 3.290 | 3.350 | 3.296 | 19,676,114 |
| 2022-12-01 | 3.340 | 3.360 | 3.290 | 3.300 | 3.247 | 20,006,303 |
| 2022-11-30 | 3.360 | 3.360 | 3.310 | 3.320 | 3.267 | 16,183,468 |
| 2022-11-29 | 3.270 | 3.360 | 3.260 | 3.350 | 3.296 | 29,892,628 |
| 2022-11-28 | 3.220 | 3.260 | 3.180 | 3.240 | 3.188 | 20,488,712 |
| 2022-11-25 | 3.290 | 3.300 | 3.230 | 3.250 | 3.198 | 38,523,178 |
| 2022-11-24 | 3.350 | 3.350 | 3.270 | 3.290 | 3.237 | 25,196,060 |
| 2022-11-23 | 3.350 | 3.350 | 3.310 | 3.330 | 3.277 | 13,931,041 |
| 2022-11-22 | 3.360 | 3.390 | 3.330 | 3.340 | 3.287 | 16,391,901 |
| 2022-11-21 | 3.390 | 3.390 | 3.320 | 3.350 | 3.296 | 11,220,776 |
| 2022-11-18 | 3.410 | 3.420 | 3.370 | 3.380 | 3.326 | 13,772,305 |
| 2022-11-17 | 3.380 | 3.410 | 3.370 | 3.400 | 3.346 | 13,972,515 |
| 2022-11-16 | 3.400 | 3.420 | 3.380 | 3.390 | 3.336 | 14,731,748 |
| 2022-11-15 | 3.380 | 3.410 | 3.360 | 3.410 | 3.355 | 14,154,198 |
| 2022-11-14 | 3.390 | 3.400 | 3.350 | 3.360 | 3.306 | 16,597,009 |
| 2022-11-11 | 3.430 | 3.450 | 3.380 | 3.400 | 3.346 | 30,277,087 |
| 2022-11-10 | 3.340 | 3.390 | 3.320 | 3.380 | 3.326 | 15,848,960 |
| 2022-11-09 | 3.370 | 3.380 | 3.340 | 3.350 | 3.296 | 11,221,960 |
| 2022-11-08 | 3.370 | 3.380 | 3.330 | 3.370 | 3.316 | 10,887,354 |
| 2022-11-07 | 3.320 | 3.380 | 3.320 | 3.380 | 3.326 | 20,271,997 |
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.