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
2025-07-25	4.420	4.450	4.380	4.380	4.380	47,682,760
2025-07-24	4.460	4.460	4.370	4.440	4.440	60,263,460
2025-07-23	4.540	4.630	4.380	4.390	4.390	109,903,380
2025-07-22	4.450	4.470	4.340	4.430	4.430	68,589,113
2025-07-21	4.330	4.460	4.320	4.400	4.400	88,891,657
2025-07-18	4.260	4.300	4.220	4.250	4.250	33,581,180
2025-07-17	4.250	4.290	4.220	4.260	4.260	29,940,700
2025-07-16	4.240	4.330	4.230	4.250	4.250	35,166,573
2025-07-15	4.320	4.330	4.190	4.260	4.260	48,762,410
2025-07-14	4.390	4.420	4.300	4.320	4.320	44,944,000
2025-07-11	4.400	4.460	4.360	4.410	4.410	78,333,156
2025-07-10	4.260	4.470	4.260	4.420	4.420	112,700,023
2025-07-09	4.300	4.300	4.250	4.280	4.280	36,774,026
2025-07-08	4.230	4.300	4.220	4.300	4.296	52,407,700
2025-07-07	4.200	4.260	4.160	4.240	4.236	33,268,860
2025-07-04	4.250	4.310	4.210	4.220	4.216	53,616,103
2025-07-03	4.250	4.300	4.230	4.250	4.246	29,373,800
2025-07-02	4.240	4.260	4.210	4.250	4.246	32,086,696
2025-07-01	4.250	4.270	4.190	4.230	4.226	26,664,442
2025-06-30	4.200	4.260	4.190	4.250	4.246	28,588,349
2025-06-27	4.200	4.280	4.200	4.210	4.206	39,847,380
2025-06-26	4.220	4.300	4.190	4.200	4.196	45,390,120
2025-06-25	4.160	4.240	4.150	4.230	4.226	40,399,547
2025-06-24	4.090	4.180	4.080	4.170	4.166	32,363,420
2025-06-23	4.000	4.080	3.980	4.080	4.076	21,398,800
2025-06-20	4.080	4.120	4.020	4.030	4.026	22,862,020
2025-06-19	4.160	4.180	4.060	4.080	4.076	36,026,250
2025-06-18	4.230	4.240	4.160	4.170	4.166	29,164,820
2025-06-17	4.250	4.260	4.200	4.230	4.226	31,597,230
2025-06-16	4.200	4.260	4.170	4.230	4.226	28,732,571
2025-06-13	4.370	4.380	4.210	4.220	4.216	60,290,476
2025-06-12	4.390	4.440	4.300	4.370	4.366	85,604,377
2025-06-11	4.460	4.560	4.430	4.470	4.466	83,579,183
2025-06-10	4.520	4.620	4.400	4.480	4.476	108,158,426
2025-06-09	4.430	4.610	4.380	4.600	4.596	131,337,078
2025-06-06	4.300	4.560	4.230	4.450	4.446	133,288,358
2025-06-05	4.250	4.430	4.240	4.330	4.326	100,879,987
2025-06-04	4.300	4.320	4.190	4.260	4.256	69,326,506
2025-06-03	4.120	4.350	4.110	4.320	4.316	77,130,238
2025-05-30	4.250	4.280	4.120	4.130	4.126	33,752,417
2025-05-29	4.130	4.250	4.120	4.230	4.226	39,839,360
2025-05-28	4.180	4.250	4.130	4.140	4.136	32,742,431
2025-05-27	4.170	4.260	4.120	4.180	4.176	23,301,800
2025-05-26	4.090	4.170	4.090	4.160	4.156	22,356,760
2025-05-23	4.170	4.170	4.080	4.080	4.076	29,883,400
2025-05-22	4.260	4.320	4.160	4.160	4.156	35,170,340
2025-05-21	4.320	4.340	4.250	4.270	4.266	32,152,400
2025-05-20	4.280	4.380	4.250	4.360	4.356	35,712,949
2025-05-19	4.210	4.320	4.190	4.300	4.296	31,638,100
2025-05-16	4.210	4.270	4.200	4.210	4.206	19,953,900
2025-05-15	4.340	4.340	4.240	4.240	4.236	29,779,860
2025-05-14	4.290	4.380	4.280	4.340	4.336	31,204,800
2025-05-13	4.410	4.430	4.300	4.310	4.306	33,382,406
2025-05-12	4.350	4.380	4.300	4.360	4.356	26,899,245
2025-05-09	4.430	4.450	4.290	4.300	4.296	35,308,200
2025-05-08	4.350	4.470	4.340	4.440	4.436	44,207,820
2025-05-07	4.460	4.500	4.320	4.360	4.356	55,190,800
2025-05-06	4.190	4.370	4.190	4.370	4.366	51,057,697
2025-04-30	4.220	4.250	4.090	4.190	4.186	33,976,500
2025-04-29	4.110	4.180	4.070	4.170	4.166	31,727,760

← NewerPage 6 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.