M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.880 | 3.940 | 3.820 | 3.820 | 3.733 | 51,557,158 |
| 2022-05-10 | 3.730 | 3.870 | 3.710 | 3.870 | 3.782 | 52,779,466 |
| 2022-05-09 | 3.590 | 3.810 | 3.560 | 3.800 | 3.714 | 51,633,011 |
| 2022-05-06 | 3.620 | 3.650 | 3.570 | 3.600 | 3.518 | 28,832,307 |
| 2022-05-05 | 3.640 | 3.750 | 3.620 | 3.710 | 3.626 | 36,573,613 |
| 2022-04-29 | 3.600 | 3.720 | 3.570 | 3.680 | 3.596 | 47,178,597 |
| 2022-04-28 | 3.650 | 3.750 | 3.500 | 3.540 | 3.459 | 46,107,201 |
| 2022-04-27 | 3.500 | 3.630 | 3.420 | 3.610 | 3.528 | 37,135,820 |
| 2022-04-26 | 3.670 | 3.690 | 3.470 | 3.520 | 3.440 | 48,520,467 |
| 2022-04-25 | 4.030 | 4.030 | 3.630 | 3.660 | 3.577 | 50,060,011 |
| 2022-04-22 | 4.070 | 4.080 | 3.960 | 4.040 | 3.948 | 26,183,396 |
| 2022-04-21 | 4.170 | 4.180 | 4.050 | 4.070 | 3.977 | 39,644,439 |
| 2022-04-20 | 4.240 | 4.280 | 4.140 | 4.190 | 4.095 | 25,745,740 |
| 2022-04-19 | 4.200 | 4.270 | 4.190 | 4.250 | 4.153 | 20,221,307 |
| 2022-04-18 | 4.190 | 4.230 | 4.080 | 4.230 | 4.134 | 27,595,980 |
| 2022-04-15 | 4.460 | 4.470 | 4.200 | 4.220 | 4.124 | 55,228,669 |
| 2022-04-14 | 4.500 | 4.540 | 4.450 | 4.490 | 4.388 | 34,419,811 |
| 2022-04-13 | 4.580 | 4.580 | 4.470 | 4.500 | 4.398 | 35,138,381 |
| 2022-04-12 | 4.410 | 4.570 | 4.370 | 4.550 | 4.446 | 39,366,939 |
| 2022-04-11 | 4.520 | 4.570 | 4.360 | 4.400 | 4.300 | 41,519,782 |
| 2022-04-08 | 4.540 | 4.590 | 4.450 | 4.570 | 4.466 | 38,651,225 |
| 2022-04-07 | 4.730 | 4.770 | 4.560 | 4.570 | 4.466 | 46,672,187 |
| 2022-04-06 | 4.690 | 4.780 | 4.650 | 4.780 | 4.671 | 67,067,681 |
| 2022-04-01 | 4.640 | 4.680 | 4.600 | 4.680 | 4.573 | 38,582,182 |
| 2022-03-31 | 4.620 | 4.690 | 4.600 | 4.640 | 4.534 | 34,098,177 |
| 2022-03-30 | 4.590 | 4.620 | 4.550 | 4.620 | 4.515 | 30,587,603 |
| 2022-03-29 | 4.690 | 4.700 | 4.550 | 4.580 | 4.476 | 30,978,948 |
| 2022-03-28 | 4.530 | 4.720 | 4.520 | 4.680 | 4.573 | 42,284,743 |
| 2022-03-25 | 4.560 | 4.640 | 4.530 | 4.570 | 4.466 | 34,849,721 |
| 2022-03-24 | 4.620 | 4.630 | 4.520 | 4.530 | 4.427 | 33,903,816 |
| 2022-03-23 | 4.710 | 4.750 | 4.630 | 4.660 | 4.554 | 37,478,272 |
| 2022-03-22 | 4.680 | 4.750 | 4.620 | 4.710 | 4.603 | 43,642,871 |
| 2022-03-21 | 4.650 | 4.730 | 4.590 | 4.700 | 4.593 | 56,083,495 |
| 2022-03-18 | 4.570 | 4.740 | 4.550 | 4.700 | 4.593 | 64,142,230 |
| 2022-03-17 | 4.560 | 4.680 | 4.530 | 4.570 | 4.466 | 68,405,205 |
| 2022-03-16 | 4.530 | 4.590 | 4.320 | 4.550 | 4.446 | 72,750,894 |
| 2022-03-15 | 4.750 | 4.770 | 4.420 | 4.430 | 4.329 | 73,561,364 |
| 2022-03-14 | 5.040 | 5.080 | 4.770 | 4.780 | 4.671 | 77,896,738 |
| 2022-03-11 | 5.250 | 5.260 | 4.930 | 5.100 | 4.984 | 84,411,371 |
| 2022-03-10 | 5.190 | 5.350 | 5.130 | 5.300 | 5.179 | 91,509,815 |
| 2022-03-09 | 5.020 | 5.150 | 4.800 | 5.070 | 4.955 | 72,682,504 |
| 2022-03-08 | 5.100 | 5.160 | 4.970 | 5.000 | 4.886 | 56,838,914 |
| 2022-03-07 | 5.260 | 5.350 | 5.100 | 5.130 | 5.013 | 58,584,160 |
| 2022-03-04 | 5.330 | 5.380 | 5.190 | 5.270 | 5.150 | 71,021,996 |
| 2022-03-03 | 5.320 | 5.370 | 5.260 | 5.320 | 5.199 | 50,036,766 |
| 2022-03-02 | 5.190 | 5.340 | 5.170 | 5.300 | 5.179 | 56,800,427 |
| 2022-03-01 | 5.180 | 5.370 | 5.170 | 5.250 | 5.131 | 67,413,290 |
| 2022-02-28 | 5.160 | 5.200 | 5.070 | 5.180 | 5.062 | 56,055,332 |
| 2022-02-25 | 5.310 | 5.370 | 5.120 | 5.160 | 5.043 | 62,969,199 |
| 2022-02-24 | 5.380 | 5.460 | 5.100 | 5.210 | 5.091 | 89,969,186 |
| 2022-02-23 | 5.490 | 5.490 | 5.350 | 5.390 | 5.267 | 65,793,644 |
| 2022-02-22 | 5.450 | 5.520 | 5.400 | 5.460 | 5.336 | 68,097,077 |
| 2022-02-21 | 5.570 | 5.620 | 5.480 | 5.510 | 5.385 | 100,196,480 |
| 2022-02-18 | 5.410 | 5.780 | 5.380 | 5.650 | 5.521 | 166,421,405 |
| 2022-02-17 | 5.310 | 5.690 | 5.150 | 5.540 | 5.414 | 219,058,099 |
| 2022-02-16 | 4.960 | 5.200 | 4.960 | 5.170 | 5.052 | 80,430,603 |
| 2022-02-15 | 4.900 | 4.990 | 4.810 | 4.950 | 4.837 | 48,998,200 |
| 2022-02-14 | 4.930 | 4.990 | 4.850 | 4.880 | 4.769 | 33,518,296 |
| 2022-02-11 | 5.030 | 5.090 | 4.930 | 4.950 | 4.837 | 46,922,186 |
| 2022-02-10 | 5.000 | 5.120 | 4.980 | 5.070 | 4.955 | 60,787,828 |
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.