Grinm Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 39.830 | 43.600 | 38.610 | 41.350 | 41.350 | 91,247,988 |
| 2026-10-21 | 40.110 | 40.500 | 39.200 | 39.700 | 39.700 | 52,995,690 |
| 2026-10-20 | 38.000 | 41.410 | 37.540 | 39.960 | 39.960 | 74,461,602 |
| 2026-10-19 | 37.570 | 39.000 | 36.530 | 37.910 | 37.910 | 52,091,537 |
| 2026-10-16 | 40.050 | 40.200 | 37.370 | 37.510 | 37.510 | 57,906,925 |
| 2026-10-15 | 36.740 | 41.300 | 36.740 | 39.820 | 39.820 | 71,786,548 |
| 2026-10-14 | 43.510 | 43.740 | 39.710 | 39.710 | 39.710 | 74,670,323 |
| 2026-10-13 | 43.120 | 47.290 | 43.110 | 44.120 | 44.120 | 75,660,809 |
| 2026-10-12 | 46.510 | 48.180 | 44.500 | 47.900 | 47.900 | 65,753,777 |
| 2026-10-09 | 43.550 | 49.000 | 42.400 | 47.950 | 47.950 | 83,277,748 |
| 2026-10-08 | 45.650 | 47.620 | 44.620 | 44.640 | 44.640 | 46,325,340 |
| 2026-09-30 | 49.050 | 49.340 | 46.420 | 46.620 | 46.620 | 60,403,604 |
| 2026-09-29 | 49.910 | 51.510 | 46.470 | 49.700 | 49.700 | 87,432,167 |
| 2026-09-28 | 50.610 | 52.640 | 50.600 | 51.630 | 51.630 | 109,319,162 |
| 2026-09-24 | 50.810 | 51.270 | 49.780 | 49.810 | 49.810 | 47,847,849 |
| 2026-09-23 | 49.360 | 51.800 | 49.360 | 51.480 | 51.480 | 73,061,401 |
| 2026-09-22 | 52.410 | 52.630 | 49.870 | 49.950 | 49.950 | 82,015,109 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.0960 CNY |
| 2022-07-05 | 0.0850 CNY |
| 2021-06-24 | 0.1190 CNY |
| 2020-06-12 | 0.0160 CNY |
| 2019-05-21 | 0.0059 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.