M Grass Ecology and Environment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.780	2.810	2.740	2.770	2.770	16,536,035
2026-07-21	2.810	2.810	2.710	2.800	2.800	25,926,000
2026-07-20	2.780	2.840	2.750	2.790	2.790	24,204,988
2026-07-17	2.830	2.860	2.740	2.750	2.750	22,162,061
2026-07-16	2.800	2.860	2.770	2.830	2.830	24,347,848
2026-07-15	2.760	2.830	2.730	2.810	2.810	25,435,705
2026-07-14	2.690	2.750	2.660	2.750	2.750	17,296,756
2026-07-13	2.770	2.800	2.670	2.690	2.690	25,592,389
2026-07-10	2.710	2.840	2.660	2.790	2.790	33,097,699
2026-07-09	2.720	2.750	2.670	2.710	2.710	18,925,166
2026-07-08	2.740	2.750	2.670	2.720	2.720	23,065,600
2026-07-07	2.780	2.780	2.710	2.740	2.740	18,189,900
2026-07-06	2.820	2.860	2.790	2.800	2.800	16,833,600
2026-07-03	2.850	2.880	2.810	2.820	2.820	22,626,180
2026-07-02	2.810	2.900	2.800	2.850	2.850	34,448,719
2026-07-01	2.730	2.870	2.720	2.810	2.810	30,205,912
2026-06-30	2.680	2.810	2.650	2.750	2.750	31,801,600
2026-06-29	2.690	2.730	2.610	2.690	2.690	22,846,828
2026-06-26	2.790	2.800	2.690	2.700	2.700	24,502,279
2026-06-25	2.840	2.840	2.770	2.800	2.800	21,269,939
2026-06-24	2.910	2.930	2.810	2.840	2.840	22,070,037
2026-06-23	2.890	3.000	2.870	2.910	2.910	25,948,053
2026-06-22	2.860	2.910	2.780	2.900	2.900	29,778,480
2026-06-18	2.910	2.920	2.860	2.890	2.890	15,349,420
2026-06-17	2.980	2.990	2.900	2.920	2.920	17,468,961
2026-06-16	2.970	3.000	2.910	2.990	2.990	19,494,500
2026-06-15	2.960	3.030	2.940	2.970	2.970	18,276,301
2026-06-12	2.920	2.990	2.890	2.970	2.970	22,285,600
2026-06-11	2.930	2.940	2.850	2.880	2.880	23,053,990
2026-06-10	3.030	3.030	2.930	2.950	2.950	21,102,600
2026-06-09	3.020	3.060	2.990	3.030	3.030	17,070,180
2026-06-08	3.060	3.130	2.990	3.020	3.020	22,238,133
2026-06-05	3.100	3.140	3.060	3.120	3.120	20,085,699
2026-06-04	3.200	3.220	3.060	3.090	3.090	27,574,141
2026-06-03	3.220	3.270	3.200	3.210	3.210	15,969,720
2026-06-02	3.270	3.290	3.200	3.240	3.240	17,253,590
2026-06-01	3.190	3.280	3.180	3.270	3.270	18,598,340
2026-05-29	3.230	3.260	3.180	3.180	3.180	21,565,500
2026-05-28	3.160	3.350	3.150	3.260	3.260	30,636,350
2026-05-27	3.180	3.230	3.150	3.150	3.150	20,563,699
2026-05-26	3.280	3.280	3.160	3.190	3.190	28,978,990
2026-05-25	3.360	3.370	3.260	3.290	3.290	22,283,270
2026-05-22	3.340	3.370	3.320	3.360	3.360	14,078,510
2026-05-21	3.470	3.480	3.300	3.320	3.320	29,291,500
2026-05-20	3.570	3.580	3.450	3.470	3.470	23,838,010
2026-05-19	3.560	3.590	3.550	3.590	3.590	14,374,740
2026-05-18	3.570	3.580	3.540	3.560	3.560	13,149,460
2026-05-15	3.580	3.600	3.540	3.550	3.550	18,206,990
2026-05-14	3.660	3.660	3.580	3.580	3.580	24,232,369
2026-05-13	3.650	3.660	3.630	3.660	3.660	17,628,529
2026-05-12	3.670	3.680	3.640	3.650	3.650	22,928,221
2026-05-11	3.700	3.720	3.660	3.680	3.680	21,974,420
2026-05-08	3.660	3.680	3.640	3.680	3.680	22,745,789
2026-05-07	3.670	3.680	3.640	3.670	3.670	20,477,400
2026-05-06	3.670	3.670	3.640	3.670	3.670	20,232,990
2026-04-30	3.640	3.660	3.620	3.640	3.640	20,562,980
2026-04-29	3.620	3.680	3.600	3.660	3.660	19,300,680
2026-04-28	3.630	3.650	3.610	3.620	3.620	16,107,970
2026-04-27	3.630	3.640	3.580	3.640	3.640	25,235,730
2026-04-24	3.680	3.690	3.640	3.650	3.650	18,922,900

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.