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
2026-01-20	4.120	4.160	4.110	4.140	4.140	27,643,311
2026-01-19	4.100	4.140	4.080	4.130	4.130	21,783,439
2026-01-16	4.150	4.160	4.100	4.110	4.110	28,277,785
2026-01-15	4.200	4.210	4.120	4.140	4.140	35,784,268
2026-01-14	4.180	4.240	4.130	4.210	4.210	55,098,886
2026-01-13	4.170	4.270	4.120	4.190	4.190	65,037,800
2026-01-12	4.110	4.180	4.100	4.170	4.170	52,158,186
2026-01-09	4.090	4.110	4.070	4.110	4.110	41,069,358
2026-01-08	4.060	4.100	4.050	4.090	4.090	25,815,119
2026-01-07	4.120	4.130	4.050	4.060	4.060	36,046,478
2026-01-06	4.070	4.130	4.060	4.130	4.130	38,496,689
2026-01-05	4.050	4.070	4.030	4.070	4.070	25,561,626
2025-12-31	4.040	4.070	4.020	4.040	4.040	18,814,633
2025-12-30	4.070	4.070	4.040	4.040	4.040	17,135,727
2025-12-29	4.080	4.100	4.040	4.050	4.050	18,306,713
2025-12-26	4.110	4.130	4.070	4.080	4.080	20,965,536
2025-12-25	4.120	4.140	4.080	4.110	4.110	28,272,430
2025-12-24	4.030	4.130	4.020	4.080	4.080	30,527,680
2025-12-23	4.070	4.080	4.020	4.040	4.040	18,474,700
2025-12-22	4.110	4.120	4.070	4.080	4.080	17,347,200
2025-12-19	4.000	4.080	4.000	4.070	4.070	22,984,200
2025-12-18	3.980	4.030	3.970	4.000	4.000	15,950,300
2025-12-17	4.010	4.030	3.920	4.000	4.000	31,833,619
2025-12-16	4.090	4.100	4.010	4.010	4.010	29,246,320
2025-12-15	4.080	4.140	4.050	4.080	4.080	27,914,452
2025-12-12	4.110	4.170	4.080	4.110	4.110	40,096,989
2025-12-11	4.090	4.140	4.070	4.080	4.080	29,639,441
2025-12-10	4.170	4.190	4.070	4.110	4.110	49,390,527
2025-12-09	4.120	4.140	4.080	4.140	4.140	28,318,487
2025-12-08	4.140	4.190	4.130	4.140	4.140	25,411,600
2025-12-05	4.090	4.150	4.040	4.150	4.150	25,136,054
2025-12-04	4.140	4.160	4.070	4.090	4.090	24,255,274
2025-12-03	4.210	4.220	4.130	4.140	4.140	27,187,540
2025-12-02	4.190	4.230	4.150	4.210	4.210	28,534,392
2025-12-01	4.180	4.220	4.160	4.190	4.190	31,569,961
2025-11-28	4.160	4.210	4.120	4.200	4.200	49,582,580
2025-11-27	4.120	4.330	4.120	4.200	4.200	73,918,083
2025-11-26	4.150	4.190	4.120	4.140	4.140	32,471,600
2025-11-25	4.140	4.170	4.120	4.140	4.140	29,869,094
2025-11-24	4.090	4.200	4.070	4.150	4.150	34,819,292
2025-11-21	4.180	4.230	4.070	4.070	4.070	45,912,200
2025-11-20	4.240	4.300	4.210	4.230	4.230	31,259,077
2025-11-19	4.310	4.320	4.210	4.240	4.240	37,495,411
2025-11-18	4.420	4.420	4.290	4.320	4.320	54,998,106
2025-11-17	4.330	4.450	4.320	4.440	4.440	53,444,499
2025-11-14	4.320	4.390	4.310	4.350	4.350	36,201,980
2025-11-13	4.290	4.370	4.280	4.350	4.350	35,113,356
2025-11-12	4.370	4.390	4.290	4.310	4.310	38,536,341
2025-11-11	4.360	4.390	4.330	4.380	4.380	38,035,064
2025-11-10	4.320	4.390	4.290	4.370	4.370	50,986,878
2025-11-07	4.370	4.420	4.310	4.320	4.320	54,508,400
2025-11-06	4.450	4.470	4.320	4.350	4.350	82,854,398
2025-11-05	4.380	4.530	4.380	4.450	4.450	130,341,246
2025-11-04	4.450	4.690	4.400	4.520	4.520	218,116,728
2025-11-03	4.180	4.210	4.160	4.200	4.200	32,045,368
2025-10-31	4.090	4.180	4.080	4.170	4.170	33,090,900
2025-10-30	4.160	4.160	4.080	4.090	4.090	26,595,055
2025-10-29	4.150	4.170	4.100	4.160	4.160	30,799,443
2025-10-28	4.160	4.190	4.140	4.150	4.150	21,433,524
2025-10-27	4.160	4.190	4.150	4.170	4.170	26,969,784

← NewerPage 4 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.