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
2024-10-30	5.850	6.100	5.560	5.950	5.945	365,909,022
2024-10-29	5.970	6.660	5.610	5.630	5.625	468,904,156
2024-10-28	5.480	6.190	5.290	5.970	5.964	414,409,876
2024-10-25	5.150	5.630	5.050	5.450	5.445	285,262,619
2024-10-24	4.990	5.210	4.810	5.190	5.185	216,737,038
2024-10-23	5.170	5.490	4.970	5.040	5.035	270,460,468
2024-10-22	5.600	5.950	5.300	5.340	5.335	344,566,423
2024-10-21	5.180	5.980	5.010	5.750	5.745	467,417,152
2024-10-18	5.100	5.740	5.060	5.390	5.385	465,737,606
2024-10-17	5.000	5.750	4.700	5.430	5.425	505,176,305
2024-10-16	4.920	5.280	4.600	4.990	4.985	385,542,916
2024-10-15	5.280	6.250	5.180	5.450	5.445	658,279,295
2024-10-14	5.340	5.340	4.980	5.340	5.335	557,379,472
2024-10-11	4.100	4.550	3.950	4.450	4.446	399,120,555
2024-10-10	5.200	5.250	4.010	4.150	4.146	503,800,870
2024-10-09	3.790	4.550	3.600	4.550	4.546	392,712,383
2024-10-08	3.790	3.790	3.540	3.790	3.787	150,642,952
2024-09-30	2.740	3.160	2.680	3.160	3.157	157,286,734
2024-09-27	2.530	2.680	2.510	2.630	2.628	61,601,382
2024-09-26	2.430	2.500	2.420	2.490	2.488	35,004,066
2024-09-25	2.390	2.490	2.380	2.430	2.428	41,048,160
2024-09-24	2.280	2.370	2.280	2.370	2.368	29,700,115
2024-09-23	2.310	2.310	2.260	2.270	2.268	15,147,600
2024-09-20	2.350	2.350	2.290	2.300	2.298	15,244,000
2024-09-19	2.290	2.360	2.280	2.340	2.338	21,789,500
2024-09-18	2.160	2.320	2.160	2.290	2.288	25,088,400
2024-09-13	2.340	2.360	2.300	2.340	2.338	19,026,636
2024-09-12	2.280	2.340	2.280	2.330	2.328	16,929,420
2024-09-11	2.300	2.310	2.270	2.290	2.288	9,908,300
2024-09-10	2.290	2.320	2.260	2.310	2.308	14,894,028
2024-09-09	2.250	2.310	2.240	2.290	2.288	10,644,361
2024-09-06	2.300	2.310	2.260	2.270	2.268	7,752,383
2024-09-05	2.300	2.310	2.280	2.300	2.298	11,877,364
2024-09-04	2.290	2.300	2.260	2.280	2.278	8,431,800
2024-09-03	2.270	2.300	2.260	2.290	2.288	9,713,860
2024-09-02	2.280	2.330	2.270	2.270	2.268	16,614,600
2024-08-30	2.230	2.320	2.220	2.290	2.288	19,579,772
2024-08-29	2.190	2.240	2.170	2.230	2.228	12,205,200
2024-08-28	2.210	2.240	2.180	2.210	2.208	12,999,800
2024-08-27	2.260	2.290	2.200	2.210	2.208	22,749,600
2024-08-26	2.340	2.380	2.290	2.300	2.298	28,621,400
2024-08-23	2.250	2.310	2.210	2.300	2.298	22,882,401
2024-08-22	2.290	2.320	2.260	2.270	2.268	11,881,397
2024-08-21	2.310	2.330	2.280	2.290	2.288	11,395,061
2024-08-20	2.380	2.380	2.310	2.330	2.328	14,319,600
2024-08-19	2.390	2.400	2.370	2.390	2.388	12,839,200
2024-08-16	2.440	2.450	2.370	2.380	2.378	24,523,280
2024-08-15	2.360	2.460	2.330	2.450	2.448	37,262,323
2024-08-14	2.370	2.400	2.350	2.360	2.358	15,678,900
2024-08-13	2.300	2.380	2.280	2.360	2.358	21,719,760
2024-08-12	2.350	2.420	2.320	2.320	2.318	33,501,094
2024-08-09	2.320	2.350	2.310	2.320	2.318	15,794,007
2024-08-08	2.300	2.320	2.280	2.320	2.318	10,676,777
2024-08-07	2.320	2.330	2.300	2.310	2.308	8,925,100
2024-08-06	2.300	2.340	2.290	2.330	2.328	13,854,100
2024-08-05	2.300	2.350	2.280	2.290	2.288	17,154,700
2024-08-02	2.310	2.340	2.290	2.300	2.298	12,142,119
2024-08-01	2.340	2.360	2.310	2.320	2.318	13,797,259
2024-07-31	2.290	2.350	2.270	2.340	2.338	20,989,600
2024-07-30	2.250	2.290	2.240	2.290	2.288	14,543,198

← NewerPage 9 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.