BGRIMM Science and Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.060	13.360	12.890	13.330	13.246	1,998,700
2022-05-09	12.820	13.330	12.800	13.240	13.156	2,121,499
2022-05-06	12.720	12.950	12.610	12.910	12.828	1,578,400
2022-05-05	12.830	13.170	12.640	12.970	12.888	2,188,049
2022-04-29	12.210	12.910	12.210	12.800	12.719	3,131,050
2022-04-28	12.310	12.500	11.900	12.080	12.004	2,793,403
2022-04-27	11.670	12.460	11.510	12.460	12.381	3,146,300
2022-04-26	12.120	12.500	11.860	11.880	11.805	2,986,000
2022-04-25	13.380	13.380	12.180	12.250	12.173	3,195,711
2022-04-22	13.580	13.740	13.360	13.410	13.325	1,928,700
2022-04-21	14.380	14.380	13.500	13.660	13.574	2,678,895
2022-04-20	15.190	15.250	14.370	14.380	14.289	3,825,501
2022-04-19	14.320	14.670	14.300	14.650	14.557	1,811,300
2022-04-18	14.080	14.360	13.790	14.310	14.220	1,431,700
2022-04-15	14.570	14.570	14.100	14.120	14.031	2,200,900
2022-04-14	14.560	14.690	14.500	14.590	14.498	1,290,100
2022-04-13	14.560	14.740	14.250	14.550	14.458	1,763,301
2022-04-12	14.450	14.580	14.120	14.580	14.488	1,919,901
2022-04-11	14.800	14.810	14.290	14.350	14.259	2,127,252
2022-04-08	14.990	15.170	14.530	14.800	14.706	2,097,201
2022-04-07	15.400	15.490	14.950	14.970	14.875	2,423,100
2022-04-06	15.500	15.590	15.160	15.500	15.402	2,020,299
2022-04-01	15.460	15.620	15.370	15.560	15.462	1,261,300
2022-03-31	15.600	15.760	15.440	15.560	15.462	1,741,699
2022-03-30	15.560	15.770	15.420	15.650	15.551	2,170,800
2022-03-29	15.860	15.940	15.330	15.450	15.352	2,198,200
2022-03-28	16.000	16.090	15.600	15.930	15.829	1,971,580
2022-03-25	16.310	16.490	16.110	16.170	16.068	1,779,913
2022-03-24	16.690	16.700	16.180	16.270	16.167	2,049,643
2022-03-23	16.650	16.740	16.530	16.640	16.535	2,101,299
2022-03-22	16.600	16.890	16.420	16.600	16.495	3,423,701
2022-03-21	16.340	16.700	16.270	16.630	16.525	2,427,000
2022-03-18	15.940	16.430	15.880	16.340	16.237	2,165,000
2022-03-17	16.060	16.340	15.960	16.000	15.899	2,445,800
2022-03-16	15.970	16.060	15.100	15.940	15.839	3,026,193
2022-03-15	16.610	16.830	15.650	15.710	15.611	3,544,901
2022-03-14	16.740	17.330	16.640	16.710	16.604	2,573,504
2022-03-11	16.250	16.970	15.980	16.900	16.793	3,237,611
2022-03-10	16.260	16.540	16.210	16.320	16.217	2,257,593
2022-03-09	16.510	16.710	15.460	16.030	15.929	3,481,304
2022-03-08	17.110	17.270	16.400	16.510	16.406	3,054,310
2022-03-07	17.380	17.710	16.980	17.110	17.002	2,858,211
2022-03-04	17.670	17.780	17.230	17.370	17.260	3,229,702
2022-03-03	17.870	18.070	17.650	17.670	17.558	3,420,901
2022-03-02	17.560	17.830	17.510	17.770	17.658	3,282,500
2022-03-01	17.580	17.690	17.360	17.560	17.449	3,220,456
2022-02-28	17.640	17.800	17.250	17.540	17.429	4,259,100
2022-02-25	18.420	18.930	17.590	17.750	17.638	7,675,502
2022-02-24	17.640	18.030	17.320	17.550	17.439	5,533,702
2022-02-23	17.430	17.760	17.330	17.710	17.598	3,673,658
2022-02-22	17.330	17.530	17.200	17.420	17.310	2,446,312
2022-02-21	17.430	17.610	17.320	17.420	17.310	2,251,401
2022-02-18	17.300	17.520	17.220	17.430	17.320	2,319,801
2022-02-17	17.100	17.520	17.050	17.400	17.290	4,631,004
2022-02-16	16.880	17.410	16.880	17.240	17.131	4,496,002
2022-02-15	16.600	16.830	16.500	16.790	16.684	2,286,900
2022-02-14	16.360	16.920	16.260	16.630	16.525	2,550,201
2022-02-11	16.750	16.870	16.390	16.460	16.356	2,121,600
2022-02-10	16.980	17.020	16.730	16.810	16.704	1,685,902
2022-02-09	16.820	17.010	16.750	16.940	16.833	2,474,200

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0500 CNY
2022-06-15	0.0480 CNY
2021-05-07	0.0350 CNY
2020-06-15	0.0300 CNY
2019-07-31	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.