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
2022-02-09	4.910	5.020	4.910	4.980	4.867	48,401,494
2022-02-08	4.790	4.970	4.760	4.950	4.837	58,260,390
2022-02-07	4.750	4.870	4.650	4.790	4.681	56,314,367
2022-01-28	4.650	4.750	4.510	4.670	4.564	48,747,978
2022-01-27	4.700	4.730	4.570	4.590	4.486	40,365,797
2022-01-26	4.590	4.730	4.580	4.650	4.544	46,624,692
2022-01-25	4.890	4.910	4.530	4.540	4.437	61,204,178
2022-01-24	4.990	4.990	4.800	4.900	4.788	49,608,185
2022-01-21	5.070	5.290	5.020	5.050	4.935	52,295,176
2022-01-20	5.250	5.260	5.010	5.070	4.955	64,442,097
2022-01-19	5.140	5.350	5.130	5.250	5.131	59,985,022
2022-01-18	5.290	5.300	5.060	5.170	5.052	59,650,863
2022-01-17	5.180	5.350	5.170	5.250	5.131	60,145,388
2022-01-14	5.120	5.240	5.070	5.170	5.052	67,059,287
2022-01-13	5.300	5.460	5.180	5.190	5.072	69,061,192
2022-01-12	5.340	5.370	5.200	5.320	5.199	59,201,290
2022-01-11	5.310	5.380	5.260	5.330	5.209	62,419,486
2022-01-10	5.370	5.520	5.310	5.330	5.209	75,781,114
2022-01-07	5.640	5.690	5.370	5.400	5.277	110,993,958
2022-01-06	5.310	5.750	5.200	5.650	5.521	153,428,131
2022-01-05	5.500	5.500	5.180	5.290	5.170	115,033,964
2022-01-04	5.380	5.580	5.340	5.500	5.375	136,756,365
2021-12-31	4.860	5.800	4.820	5.400	5.277	234,631,070
2021-12-30	4.820	4.900	4.800	4.830	4.720	56,411,428
2021-12-29	4.870	4.940	4.790	4.810	4.701	63,154,561
2021-12-28	5.110	5.120	4.830	4.870	4.759	91,097,151
2021-12-27	5.310	5.320	4.980	5.010	4.896	134,498,467
2021-12-24	5.140	5.350	5.070	5.300	5.179	127,500,322
2021-12-23	5.090	5.220	5.040	5.110	4.994	94,516,140
2021-12-22	5.170	5.210	5.060	5.100	4.984	98,783,934
2021-12-21	4.920	5.270	4.860	5.190	5.072	140,227,283
2021-12-20	4.920	5.140	4.910	4.960	4.847	147,879,631
2021-12-17	4.740	4.940	4.710	4.860	4.749	140,541,182
2021-12-16	4.560	4.720	4.560	4.660	4.554	55,196,535
2021-12-15	4.560	4.620	4.530	4.570	4.466	45,338,540
2021-12-14	4.500	4.590	4.450	4.570	4.466	46,521,781
2021-12-13	4.500	4.550	4.460	4.510	4.407	28,413,530
2021-12-10	4.520	4.560	4.500	4.530	4.427	25,371,518
2021-12-09	4.600	4.610	4.480	4.540	4.437	56,274,085
2021-12-08	4.610	4.680	4.560	4.630	4.525	32,553,800
2021-12-07	4.640	4.700	4.550	4.610	4.505	47,728,640
2021-12-06	4.690	4.830	4.630	4.650	4.544	52,061,730
2021-12-03	4.680	4.780	4.650	4.720	4.613	45,533,064
2021-12-02	4.730	4.810	4.700	4.720	4.613	50,739,069
2021-12-01	4.680	4.820	4.640	4.810	4.701	69,978,053
2021-11-30	4.700	4.740	4.600	4.690	4.583	53,305,707
2021-11-29	4.570	4.750	4.530	4.710	4.603	69,404,686
2021-11-26	4.460	4.780	4.440	4.660	4.554	118,548,673
2021-11-25	4.380	4.510	4.350	4.480	4.378	46,884,356
2021-11-24	4.420	4.440	4.330	4.400	4.300	34,320,547
2021-11-23	4.450	4.510	4.380	4.410	4.310	42,153,570
2021-11-22	4.470	4.490	4.410	4.470	4.368	36,853,310
2021-11-19	4.360	4.490	4.320	4.480	4.378	59,384,377
2021-11-18	4.330	4.410	4.310	4.390	4.290	34,129,976
2021-11-17	4.340	4.410	4.330	4.360	4.261	27,802,696
2021-11-16	4.410	4.420	4.310	4.330	4.231	35,947,658
2021-11-15	4.350	4.430	4.320	4.430	4.329	45,204,421
2021-11-12	4.350	4.400	4.280	4.370	4.271	50,109,311
2021-11-11	4.410	4.460	4.330	4.380	4.280	77,640,460
2021-11-10	4.180	4.250	4.120	4.240	4.144	35,242,834

← NewerPage 20 of 21 · 1,219 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.