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
2025-10-27	4.160	4.190	4.150	4.170	4.170	26,969,784
2025-10-24	4.150	4.160	4.120	4.150	4.150	24,452,800
2025-10-23	4.130	4.160	4.070	4.150	4.150	23,550,354
2025-10-22	4.130	4.190	4.120	4.150	4.150	30,862,660
2025-10-21	4.050	4.140	4.040	4.140	4.140	32,970,491
2025-10-20	4.030	4.060	4.010	4.050	4.050	27,685,749
2025-10-17	4.060	4.090	3.980	3.990	3.990	35,685,541
2025-10-16	4.160	4.170	4.050	4.070	4.070	43,253,993
2025-10-15	4.160	4.170	4.130	4.160	4.160	22,859,089
2025-10-14	4.200	4.260	4.130	4.140	4.140	35,295,052
2025-10-13	4.000	4.220	4.000	4.200	4.200	38,033,706
2025-10-10	4.260	4.310	4.230	4.240	4.240	42,883,006
2025-10-09	4.250	4.300	4.220	4.280	4.280	32,050,239
2025-09-30	4.300	4.330	4.250	4.260	4.260	36,310,509
2025-09-29	4.210	4.350	4.150	4.300	4.300	48,055,285
2025-09-26	4.220	4.290	4.210	4.220	4.220	29,130,448
2025-09-25	4.290	4.320	4.230	4.250	4.250	36,159,603
2025-09-24	4.250	4.360	4.190	4.300	4.300	42,174,360
2025-09-23	4.400	4.420	4.190	4.250	4.250	63,853,848
2025-09-22	4.420	4.440	4.330	4.440	4.440	44,450,904
2025-09-19	4.500	4.540	4.400	4.430	4.430	57,150,680
2025-09-18	4.650	4.650	4.470	4.510	4.510	62,660,700
2025-09-17	4.700	4.710	4.630	4.650	4.650	53,335,700
2025-09-16	4.730	4.750	4.650	4.730	4.730	59,210,640
2025-09-15	4.760	4.840	4.670	4.710	4.710	75,368,095
2025-09-12	4.680	4.790	4.680	4.750	4.750	121,176,557
2025-09-11	4.490	4.760	4.450	4.700	4.700	119,125,095
2025-09-10	4.460	4.530	4.440	4.480	4.480	25,567,713
2025-09-09	4.550	4.550	4.440	4.460	4.460	30,967,500
2025-09-08	4.560	4.620	4.500	4.550	4.550	36,492,700
2025-09-05	4.470	4.570	4.440	4.560	4.560	44,969,200
2025-09-04	4.470	4.530	4.380	4.450	4.450	42,663,120
2025-09-03	4.610	4.620	4.440	4.470	4.470	46,368,294
2025-09-02	4.630	4.700	4.530	4.610	4.610	62,820,660
2025-09-01	4.530	4.690	4.500	4.650	4.650	63,186,418
2025-08-29	4.610	4.620	4.510	4.530	4.530	49,570,906
2025-08-28	4.580	4.640	4.460	4.620	4.620	73,587,966
2025-08-27	4.700	4.780	4.580	4.580	4.580	106,842,063
2025-08-26	4.750	4.770	4.640	4.660	4.660	66,767,452
2025-08-25	4.700	4.760	4.620	4.650	4.650	97,337,478
2025-08-22	4.660	4.680	4.570	4.620	4.620	89,422,882
2025-08-21	4.580	4.910	4.550	4.690	4.690	163,835,499
2025-08-20	4.520	4.630	4.480	4.560	4.560	71,915,717
2025-08-19	4.480	4.610	4.480	4.530	4.530	91,993,838
2025-08-18	4.460	4.570	4.430	4.510	4.510	83,154,422
2025-08-15	4.360	4.500	4.340	4.460	4.460	84,154,560
2025-08-14	4.440	4.480	4.350	4.360	4.360	64,535,700
2025-08-13	4.340	4.520	4.340	4.460	4.460	118,081,401
2025-08-12	4.320	4.340	4.290	4.330	4.330	34,853,751
2025-08-11	4.230	4.360	4.220	4.320	4.320	62,421,443
2025-08-08	4.270	4.280	4.200	4.210	4.210	44,199,667
2025-08-07	4.290	4.320	4.260	4.270	4.270	29,120,620
2025-08-06	4.290	4.300	4.250	4.290	4.290	32,273,338
2025-08-05	4.270	4.320	4.260	4.290	4.290	26,394,300
2025-08-04	4.260	4.290	4.190	4.280	4.280	27,335,320
2025-08-01	4.280	4.280	4.230	4.250	4.250	25,572,400
2025-07-31	4.310	4.320	4.230	4.240	4.240	36,455,800
2025-07-30	4.330	4.340	4.270	4.310	4.310	34,464,933
2025-07-29	4.370	4.390	4.290	4.340	4.340	41,131,139
2025-07-28	4.390	4.390	4.340	4.380	4.380	34,856,927

← NewerPage 5 of 21 · 1,213 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.