M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.790 | 3.840 | 3.720 | 3.780 | 3.720 | 29,532,801 |
| 2022-08-03 | 3.730 | 3.840 | 3.700 | 3.740 | 3.680 | 37,354,141 |
| 2022-08-02 | 3.960 | 3.960 | 3.690 | 3.730 | 3.670 | 54,081,715 |
| 2022-08-01 | 3.980 | 4.010 | 3.950 | 3.980 | 3.916 | 23,804,912 |
| 2022-07-29 | 4.040 | 4.070 | 3.980 | 3.990 | 3.926 | 30,013,563 |
| 2022-07-28 | 4.070 | 4.090 | 4.040 | 4.050 | 3.985 | 25,402,974 |
| 2022-07-27 | 4.090 | 4.110 | 4.050 | 4.070 | 4.005 | 20,673,554 |
| 2022-07-26 | 4.070 | 4.090 | 4.010 | 4.090 | 4.025 | 23,968,541 |
| 2022-07-25 | 4.160 | 4.220 | 4.050 | 4.070 | 4.005 | 39,610,684 |
| 2022-07-22 | 4.050 | 4.210 | 4.050 | 4.160 | 4.093 | 66,916,657 |
| 2022-07-21 | 4.090 | 4.110 | 4.040 | 4.060 | 3.995 | 25,420,343 |
| 2022-07-20 | 4.090 | 4.110 | 4.050 | 4.100 | 4.034 | 31,606,497 |
| 2022-07-19 | 4.120 | 4.130 | 4.040 | 4.070 | 4.005 | 44,808,232 |
| 2022-07-18 | 3.840 | 4.220 | 3.840 | 4.110 | 4.044 | 90,122,872 |
| 2022-07-15 | 3.970 | 3.970 | 3.820 | 3.830 | 3.769 | 42,071,820 |
| 2022-07-14 | 4.040 | 4.040 | 3.940 | 3.970 | 3.906 | 34,238,555 |
| 2022-07-13 | 3.920 | 4.050 | 3.910 | 4.040 | 3.975 | 42,632,160 |
| 2022-07-12 | 3.960 | 4.000 | 3.900 | 3.930 | 3.841 | 23,535,515 |
| 2022-07-11 | 3.980 | 4.030 | 3.920 | 3.960 | 3.870 | 23,337,575 |
| 2022-07-08 | 4.030 | 4.130 | 3.980 | 3.980 | 3.889 | 38,876,972 |
| 2022-07-07 | 3.820 | 4.020 | 3.810 | 4.000 | 3.909 | 48,637,038 |
| 2022-07-06 | 3.930 | 3.940 | 3.800 | 3.830 | 3.743 | 26,447,898 |
| 2022-07-05 | 3.990 | 4.000 | 3.880 | 3.920 | 3.831 | 28,522,492 |
| 2022-07-04 | 4.000 | 4.010 | 3.940 | 3.990 | 3.899 | 26,258,000 |
| 2022-07-01 | 3.920 | 4.060 | 3.920 | 4.000 | 3.909 | 43,911,920 |
| 2022-06-30 | 3.940 | 3.970 | 3.920 | 3.940 | 3.850 | 22,205,898 |
| 2022-06-29 | 3.980 | 4.030 | 3.920 | 3.920 | 3.831 | 33,166,490 |
| 2022-06-28 | 3.930 | 4.000 | 3.900 | 3.990 | 3.899 | 37,606,335 |
| 2022-06-27 | 3.890 | 3.950 | 3.850 | 3.940 | 3.850 | 35,259,741 |
| 2022-06-24 | 3.860 | 3.880 | 3.830 | 3.880 | 3.792 | 18,911,644 |
| 2022-06-23 | 3.790 | 3.860 | 3.770 | 3.850 | 3.762 | 21,670,069 |
| 2022-06-22 | 3.890 | 3.910 | 3.810 | 3.810 | 3.723 | 22,383,622 |
| 2022-06-21 | 3.890 | 3.930 | 3.850 | 3.900 | 3.811 | 23,279,262 |
| 2022-06-20 | 3.880 | 3.940 | 3.850 | 3.900 | 3.811 | 22,475,437 |
| 2022-06-17 | 3.890 | 3.900 | 3.800 | 3.880 | 3.792 | 29,337,088 |
| 2022-06-16 | 3.890 | 3.950 | 3.870 | 3.910 | 3.821 | 25,103,965 |
| 2022-06-15 | 3.860 | 3.950 | 3.850 | 3.890 | 3.801 | 35,720,700 |
| 2022-06-14 | 3.850 | 3.860 | 3.710 | 3.860 | 3.772 | 35,295,425 |
| 2022-06-13 | 3.900 | 3.950 | 3.860 | 3.890 | 3.801 | 29,101,522 |
| 2022-06-10 | 3.900 | 3.960 | 3.890 | 3.940 | 3.850 | 26,312,151 |
| 2022-06-09 | 3.920 | 3.990 | 3.890 | 3.920 | 3.831 | 27,950,760 |
| 2022-06-08 | 3.980 | 4.000 | 3.870 | 3.950 | 3.860 | 32,740,044 |
| 2022-06-07 | 4.070 | 4.070 | 3.940 | 3.990 | 3.899 | 36,025,656 |
| 2022-06-06 | 3.990 | 4.020 | 3.950 | 4.020 | 3.929 | 39,829,555 |
| 2022-06-02 | 3.910 | 4.000 | 3.880 | 3.990 | 3.899 | 36,550,920 |
| 2022-06-01 | 3.950 | 3.970 | 3.870 | 3.920 | 3.831 | 27,584,007 |
| 2022-05-31 | 3.940 | 4.000 | 3.900 | 3.950 | 3.860 | 31,092,088 |
| 2022-05-30 | 3.960 | 3.970 | 3.890 | 3.940 | 3.850 | 26,858,385 |
| 2022-05-27 | 3.950 | 4.020 | 3.890 | 3.930 | 3.841 | 34,979,208 |
| 2022-05-26 | 3.850 | 3.980 | 3.830 | 3.940 | 3.850 | 46,308,757 |
| 2022-05-25 | 3.740 | 3.870 | 3.730 | 3.850 | 3.762 | 33,890,657 |
| 2022-05-24 | 3.960 | 3.990 | 3.740 | 3.750 | 3.665 | 50,111,744 |
| 2022-05-23 | 4.010 | 4.050 | 3.940 | 3.980 | 3.889 | 42,408,497 |
| 2022-05-20 | 3.930 | 4.180 | 3.920 | 4.040 | 3.948 | 76,280,048 |
| 2022-05-19 | 3.790 | 3.930 | 3.750 | 3.920 | 3.831 | 32,457,758 |
| 2022-05-18 | 3.860 | 3.930 | 3.830 | 3.860 | 3.772 | 29,526,572 |
| 2022-05-17 | 3.890 | 3.900 | 3.780 | 3.860 | 3.772 | 29,027,431 |
| 2022-05-16 | 3.900 | 3.920 | 3.850 | 3.880 | 3.792 | 32,526,728 |
| 2022-05-13 | 3.920 | 3.940 | 3.860 | 3.900 | 3.811 | 34,285,317 |
| 2022-05-12 | 3.800 | 4.030 | 3.780 | 3.920 | 3.831 | 61,726,546 |
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.