M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.200 | 4.240 | 4.080 | 4.110 | 4.106 | 52,770,480 |
| 2025-04-25 | 4.250 | 4.430 | 4.230 | 4.300 | 4.296 | 64,540,300 |
| 2025-04-24 | 4.300 | 4.320 | 4.180 | 4.250 | 4.246 | 37,338,600 |
| 2025-04-23 | 4.320 | 4.370 | 4.260 | 4.280 | 4.276 | 35,458,500 |
| 2025-04-22 | 4.280 | 4.370 | 4.270 | 4.300 | 4.296 | 30,416,600 |
| 2025-04-21 | 4.220 | 4.320 | 4.220 | 4.320 | 4.316 | 29,045,400 |
| 2025-04-18 | 4.200 | 4.280 | 4.180 | 4.270 | 4.266 | 30,219,160 |
| 2025-04-17 | 4.230 | 4.340 | 4.230 | 4.230 | 4.226 | 32,006,760 |
| 2025-04-16 | 4.280 | 4.420 | 4.190 | 4.280 | 4.276 | 43,844,637 |
| 2025-04-15 | 4.370 | 4.380 | 4.270 | 4.340 | 4.336 | 48,108,200 |
| 2025-04-14 | 4.370 | 4.460 | 4.310 | 4.330 | 4.326 | 56,850,251 |
| 2025-04-11 | 4.250 | 4.390 | 4.250 | 4.320 | 4.316 | 64,759,531 |
| 2025-04-10 | 4.180 | 4.470 | 4.110 | 4.310 | 4.306 | 97,364,091 |
| 2025-04-09 | 3.900 | 4.190 | 3.680 | 4.140 | 4.136 | 86,264,480 |
| 2025-04-08 | 3.850 | 4.050 | 3.850 | 3.970 | 3.966 | 93,280,780 |
| 2025-04-07 | 4.280 | 4.350 | 3.680 | 3.740 | 3.737 | 95,404,222 |
| 2025-04-03 | 4.540 | 4.650 | 4.530 | 4.580 | 4.576 | 21,994,580 |
| 2025-04-02 | 4.660 | 4.710 | 4.600 | 4.610 | 4.606 | 33,279,400 |
| 2025-04-01 | 4.770 | 4.800 | 4.710 | 4.710 | 4.706 | 42,602,000 |
| 2025-03-31 | 4.730 | 4.960 | 4.590 | 4.870 | 4.866 | 69,004,860 |
| 2025-03-28 | 4.740 | 4.740 | 4.600 | 4.660 | 4.656 | 39,246,682 |
| 2025-03-27 | 4.790 | 4.800 | 4.660 | 4.740 | 4.736 | 32,629,268 |
| 2025-03-26 | 4.750 | 4.810 | 4.730 | 4.790 | 4.786 | 27,381,768 |
| 2025-03-25 | 4.840 | 4.850 | 4.750 | 4.770 | 4.766 | 30,419,900 |
| 2025-03-24 | 4.960 | 4.990 | 4.690 | 4.810 | 4.806 | 66,919,068 |
| 2025-03-21 | 5.150 | 5.160 | 4.960 | 4.960 | 4.955 | 82,257,800 |
| 2025-03-20 | 5.320 | 5.350 | 5.160 | 5.170 | 5.165 | 100,405,083 |
| 2025-03-19 | 5.100 | 5.470 | 5.070 | 5.360 | 5.355 | 181,302,500 |
| 2025-03-18 | 5.110 | 5.140 | 5.060 | 5.070 | 5.065 | 42,762,689 |
| 2025-03-17 | 5.100 | 5.210 | 5.090 | 5.130 | 5.125 | 49,896,660 |
| 2025-03-14 | 5.000 | 5.130 | 4.960 | 5.110 | 5.105 | 60,431,586 |
| 2025-03-13 | 5.200 | 5.220 | 5.010 | 5.050 | 5.045 | 62,806,426 |
| 2025-03-12 | 5.110 | 5.170 | 5.050 | 5.120 | 5.115 | 62,293,228 |
| 2025-03-11 | 4.980 | 5.080 | 4.910 | 5.080 | 5.075 | 53,050,782 |
| 2025-03-10 | 5.170 | 5.230 | 4.990 | 5.040 | 5.035 | 93,190,025 |
| 2025-03-07 | 5.370 | 5.380 | 5.180 | 5.200 | 5.195 | 124,923,440 |
| 2025-03-06 | 5.330 | 5.500 | 5.260 | 5.460 | 5.455 | 127,979,939 |
| 2025-03-05 | 5.560 | 5.590 | 5.210 | 5.350 | 5.345 | 150,764,061 |
| 2025-03-04 | 5.700 | 5.760 | 5.480 | 5.590 | 5.585 | 145,257,238 |
| 2025-03-03 | 5.870 | 6.100 | 5.650 | 5.830 | 5.825 | 227,874,751 |
| 2025-02-28 | 5.530 | 6.100 | 5.450 | 5.920 | 5.915 | 276,837,129 |
| 2025-02-27 | 5.260 | 5.760 | 5.260 | 5.580 | 5.575 | 232,766,369 |
| 2025-02-26 | 5.170 | 5.400 | 5.170 | 5.310 | 5.305 | 107,483,177 |
| 2025-02-25 | 5.100 | 5.320 | 5.090 | 5.190 | 5.185 | 100,453,064 |
| 2025-02-24 | 5.070 | 5.260 | 5.010 | 5.170 | 5.165 | 108,860,904 |
| 2025-02-21 | 5.230 | 5.330 | 5.130 | 5.260 | 5.255 | 93,488,880 |
| 2025-02-20 | 5.190 | 5.400 | 5.100 | 5.270 | 5.265 | 109,640,550 |
| 2025-02-19 | 4.990 | 5.260 | 4.980 | 5.230 | 5.225 | 84,467,348 |
| 2025-02-18 | 5.350 | 5.380 | 5.000 | 5.030 | 5.025 | 134,812,369 |
| 2025-02-17 | 5.250 | 5.600 | 5.210 | 5.410 | 5.405 | 203,117,065 |
| 2025-02-14 | 5.180 | 5.260 | 5.090 | 5.100 | 5.095 | 86,165,846 |
| 2025-02-13 | 5.180 | 5.390 | 5.090 | 5.260 | 5.255 | 153,621,980 |
| 2025-02-12 | 4.990 | 5.260 | 4.980 | 5.220 | 5.215 | 98,501,198 |
| 2025-02-11 | 5.100 | 5.130 | 4.970 | 5.010 | 5.005 | 66,450,440 |
| 2025-02-10 | 5.030 | 5.140 | 5.010 | 5.120 | 5.115 | 89,999,526 |
| 2025-02-07 | 4.950 | 5.140 | 4.920 | 5.050 | 5.045 | 113,503,660 |
| 2025-02-06 | 4.800 | 4.950 | 4.730 | 4.950 | 4.945 | 81,414,560 |
| 2025-02-05 | 4.700 | 4.850 | 4.680 | 4.780 | 4.776 | 60,502,120 |
| 2025-01-27 | 4.750 | 4.880 | 4.680 | 4.680 | 4.676 | 47,492,100 |
| 2025-01-24 | 4.760 | 4.820 | 4.680 | 4.760 | 4.756 | 50,942,100 |
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.