M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.880 | 5.030 | 4.750 | 4.760 | 4.756 | 72,843,760 |
| 2025-01-22 | 5.010 | 5.010 | 4.750 | 4.780 | 4.776 | 63,577,338 |
| 2025-01-21 | 5.110 | 5.230 | 4.990 | 5.000 | 4.995 | 103,340,919 |
| 2025-01-20 | 4.930 | 5.350 | 4.810 | 5.180 | 5.175 | 155,983,100 |
| 2025-01-17 | 4.840 | 5.280 | 4.720 | 5.000 | 4.995 | 172,700,492 |
| 2025-01-16 | 4.840 | 4.910 | 4.770 | 4.860 | 4.856 | 81,035,680 |
| 2025-01-15 | 4.800 | 4.830 | 4.700 | 4.720 | 4.716 | 48,228,100 |
| 2025-01-14 | 4.500 | 4.810 | 4.500 | 4.810 | 4.806 | 69,675,880 |
| 2025-01-13 | 4.380 | 4.510 | 4.270 | 4.490 | 4.486 | 44,145,500 |
| 2025-01-10 | 4.730 | 4.770 | 4.470 | 4.470 | 4.466 | 52,050,660 |
| 2025-01-09 | 4.640 | 4.770 | 4.640 | 4.710 | 4.706 | 46,913,012 |
| 2025-01-08 | 4.730 | 4.750 | 4.500 | 4.680 | 4.676 | 58,721,600 |
| 2025-01-07 | 4.640 | 4.740 | 4.590 | 4.740 | 4.736 | 47,071,788 |
| 2025-01-06 | 4.630 | 4.670 | 4.460 | 4.580 | 4.576 | 50,874,715 |
| 2025-01-03 | 5.040 | 5.080 | 4.620 | 4.640 | 4.636 | 84,493,620 |
| 2025-01-02 | 5.130 | 5.220 | 4.950 | 5.020 | 5.015 | 60,602,760 |
| 2024-12-31 | 5.400 | 5.450 | 5.090 | 5.130 | 5.125 | 57,771,108 |
| 2024-12-30 | 5.400 | 5.440 | 5.260 | 5.350 | 5.345 | 46,180,470 |
| 2024-12-27 | 5.410 | 5.600 | 5.380 | 5.440 | 5.435 | 61,822,719 |
| 2024-12-26 | 5.450 | 5.540 | 5.380 | 5.400 | 5.395 | 60,265,380 |
| 2024-12-25 | 5.630 | 5.660 | 5.260 | 5.470 | 5.465 | 90,283,199 |
| 2024-12-24 | 5.760 | 5.830 | 5.590 | 5.670 | 5.665 | 63,299,719 |
| 2024-12-23 | 6.060 | 6.100 | 5.740 | 5.750 | 5.745 | 78,611,007 |
| 2024-12-20 | 6.040 | 6.210 | 6.010 | 6.090 | 6.084 | 71,086,239 |
| 2024-12-19 | 6.000 | 6.110 | 5.900 | 6.070 | 6.064 | 61,655,019 |
| 2024-12-18 | 6.000 | 6.200 | 6.000 | 6.050 | 6.044 | 77,975,281 |
| 2024-12-17 | 6.210 | 6.280 | 5.960 | 5.980 | 5.974 | 87,037,769 |
| 2024-12-16 | 6.400 | 6.420 | 6.110 | 6.170 | 6.164 | 130,358,004 |
| 2024-12-13 | 6.810 | 6.870 | 6.460 | 6.500 | 6.494 | 177,598,120 |
| 2024-12-12 | 6.800 | 7.100 | 6.660 | 6.980 | 6.974 | 169,849,701 |
| 2024-12-11 | 6.850 | 7.070 | 6.750 | 6.870 | 6.864 | 129,330,454 |
| 2024-12-10 | 7.400 | 7.470 | 6.910 | 6.930 | 6.924 | 213,804,500 |
| 2024-12-09 | 7.000 | 7.330 | 6.860 | 7.120 | 7.113 | 199,902,524 |
| 2024-12-06 | 6.940 | 7.390 | 6.780 | 7.000 | 6.994 | 275,444,222 |
| 2024-12-05 | 6.600 | 6.990 | 6.510 | 6.850 | 6.844 | 186,275,638 |
| 2024-12-04 | 6.620 | 7.030 | 6.580 | 6.600 | 6.594 | 218,457,710 |
| 2024-12-03 | 6.200 | 7.030 | 6.130 | 6.890 | 6.884 | 287,579,277 |
| 2024-12-02 | 6.080 | 6.380 | 6.060 | 6.260 | 6.254 | 151,043,441 |
| 2024-11-29 | 6.030 | 6.220 | 5.860 | 6.090 | 6.084 | 148,637,448 |
| 2024-11-28 | 6.040 | 6.300 | 5.930 | 6.100 | 6.094 | 161,660,840 |
| 2024-11-27 | 5.860 | 6.160 | 5.600 | 6.070 | 6.064 | 153,826,419 |
| 2024-11-26 | 6.030 | 6.210 | 5.870 | 5.900 | 5.895 | 107,051,220 |
| 2024-11-25 | 6.050 | 6.140 | 5.800 | 5.990 | 5.984 | 127,456,080 |
| 2024-11-22 | 6.520 | 6.690 | 6.120 | 6.150 | 6.144 | 175,380,256 |
| 2024-11-21 | 6.820 | 7.030 | 6.530 | 6.620 | 6.614 | 164,022,037 |
| 2024-11-20 | 6.980 | 7.040 | 6.810 | 6.930 | 6.924 | 176,132,420 |
| 2024-11-19 | 6.500 | 7.070 | 6.410 | 7.050 | 7.043 | 219,814,447 |
| 2024-11-18 | 6.310 | 6.950 | 6.030 | 6.760 | 6.754 | 232,991,595 |
| 2024-11-15 | 6.810 | 6.980 | 6.210 | 6.330 | 6.324 | 195,296,416 |
| 2024-11-14 | 7.150 | 7.290 | 6.880 | 6.940 | 6.934 | 148,668,444 |
| 2024-11-13 | 7.100 | 7.300 | 6.950 | 7.060 | 7.053 | 152,045,170 |
| 2024-11-12 | 7.400 | 7.420 | 7.000 | 7.140 | 7.133 | 271,220,477 |
| 2024-11-11 | 7.950 | 8.380 | 7.430 | 7.620 | 7.613 | 317,761,976 |
| 2024-11-08 | 8.100 | 8.580 | 7.800 | 7.820 | 7.813 | 409,350,174 |
| 2024-11-07 | 7.890 | 9.360 | 7.700 | 8.460 | 8.452 | 492,924,098 |
| 2024-11-06 | 7.400 | 8.250 | 7.220 | 8.100 | 8.093 | 444,865,604 |
| 2024-11-05 | 7.400 | 7.890 | 7.270 | 7.720 | 7.713 | 422,073,407 |
| 2024-11-04 | 7.350 | 7.770 | 6.600 | 7.200 | 7.193 | 410,053,039 |
| 2024-11-01 | 7.450 | 8.520 | 7.350 | 8.050 | 8.043 | 628,586,582 |
| 2024-10-31 | 5.840 | 7.140 | 5.690 | 7.140 | 7.133 | 506,669,030 |
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.