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
2026-04-23	3.710	3.720	3.650	3.680	3.680	34,312,551
2026-04-22	3.720	3.740	3.700	3.740	3.740	19,101,289
2026-04-21	3.770	3.770	3.720	3.740	3.740	23,174,029
2026-04-20	3.760	3.770	3.740	3.770	3.770	23,240,539
2026-04-17	3.810	3.810	3.740	3.770	3.770	31,165,211
2026-04-16	3.800	3.820	3.760	3.810	3.810	31,385,770
2026-04-15	3.820	3.830	3.760	3.810	3.810	45,060,461
2026-04-14	3.810	3.890	3.780	3.830	3.830	62,239,688
2026-04-13	3.940	3.990	3.810	3.820	3.820	133,189,297
2026-04-10	4.170	4.380	4.020	4.040	4.040	207,166,406
2026-04-09	3.670	3.700	3.640	3.650	3.650	15,581,600
2026-04-08	3.670	3.730	3.660	3.720	3.720	25,439,131
2026-04-07	3.590	3.630	3.570	3.630	3.630	12,763,000
2026-04-03	3.700	3.700	3.580	3.580	3.580	19,096,020
2026-04-02	3.720	3.740	3.650	3.680	3.680	17,661,961
2026-04-01	3.770	3.790	3.710	3.740	3.740	16,700,750
2026-03-31	3.780	3.810	3.690	3.700	3.700	23,454,131
2026-03-30	3.700	3.850	3.680	3.800	3.800	29,242,340
2026-03-27	3.670	3.760	3.660	3.750	3.750	19,644,141
2026-03-26	3.800	3.810	3.700	3.720	3.720	27,445,391
2026-03-25	3.790	3.840	3.750	3.800	3.800	28,351,131
2026-03-24	3.690	3.780	3.630	3.770	3.770	33,281,449
2026-03-23	3.850	3.860	3.600	3.620	3.620	49,366,871
2026-03-20	4.000	4.040	3.890	3.900	3.900	38,828,340
2026-03-19	4.020	4.050	3.970	3.990	3.990	30,711,990
2026-03-18	4.100	4.120	4.010	4.060	4.060	33,826,809
2026-03-17	4.180	4.220	4.090	4.100	4.100	34,670,059
2026-03-16	4.170	4.210	4.110	4.150	4.150	40,001,160
2026-03-13	4.210	4.290	4.160	4.170	4.170	50,824,441
2026-03-12	4.290	4.300	4.190	4.220	4.220	42,409,527
2026-03-11	4.250	4.330	4.230	4.300	4.300	57,194,992
2026-03-10	4.260	4.310	4.210	4.250	4.250	45,654,594
2026-03-09	4.240	4.320	4.190	4.260	4.260	54,269,953
2026-03-06	4.270	4.320	4.230	4.300	4.300	49,368,090
2026-03-05	4.380	4.390	4.250	4.290	4.290	79,557,602
2026-03-04	4.160	4.380	4.090	4.350	4.350	104,733,695
2026-03-03	4.280	4.380	4.170	4.200	4.200	80,808,547
2026-03-02	4.300	4.400	4.250	4.270	4.270	87,053,398
2026-02-27	4.360	4.540	4.280	4.400	4.400	147,743,297
2026-02-26	4.260	4.560	4.190	4.440	4.440	189,839,109
2026-02-25	3.960	4.250	3.960	4.190	4.190	110,803,297
2026-02-24	3.940	3.980	3.930	3.980	3.980	22,695,570
2026-02-13	3.930	3.950	3.910	3.910	3.910	14,861,290
2026-02-12	3.970	3.980	3.920	3.930	3.930	29,070,500
2026-02-11	3.960	3.990	3.950	3.970	3.970	15,146,310
2026-02-10	3.970	3.990	3.950	3.960	3.960	16,978,500
2026-02-09	3.960	3.990	3.950	3.980	3.980	18,174,240
2026-02-06	3.950	3.970	3.930	3.940	3.940	18,277,109
2026-02-05	3.960	3.980	3.930	3.960	3.960	30,425,949
2026-02-04	4.010	4.030	4.000	4.030	4.030	20,430,711
2026-02-03	4.000	4.020	3.980	4.010	4.010	20,180,801
2026-02-02	4.040	4.060	3.980	3.980	3.980	28,687,160
2026-01-30	4.010	4.100	3.990	4.060	4.060	41,663,770
2026-01-29	4.030	4.050	3.980	4.020	4.020	28,481,539
2026-01-28	4.020	4.060	4.010	4.030	4.030	23,832,881
2026-01-27	4.080	4.080	3.990	4.030	4.030	33,116,352
2026-01-26	4.120	4.160	4.050	4.080	4.080	45,460,340
2026-01-23	4.160	4.160	4.080	4.130	4.130	66,942,875
2026-01-22	4.180	4.210	4.150	4.200	4.200	31,795,240
2026-01-21	4.150	4.210	4.120	4.190	4.190	45,858,168

← NewerPage 3 of 5 · 243 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.