BGRIMM Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.710 | 15.710 | 15.710 | 15.710 | 15.611 | 0 |
| 2021-11-08 | 15.710 | 15.710 | 15.710 | 15.710 | 15.611 | 0 |
| 2021-11-05 | 15.710 | 15.710 | 15.710 | 15.710 | 15.611 | 0 |
| 2021-11-04 | 15.710 | 15.710 | 15.710 | 15.710 | 15.611 | 0 |
| 2021-11-03 | 15.710 | 15.710 | 15.710 | 15.710 | 15.611 | 0 |
| 2021-11-02 | 15.470 | 15.850 | 15.260 | 15.710 | 15.611 | 3,355,201 |
| 2021-11-01 | 15.360 | 15.680 | 15.310 | 15.470 | 15.372 | 2,021,008 |
| 2021-10-29 | 14.820 | 15.330 | 14.820 | 15.320 | 15.223 | 2,182,110 |
| 2021-10-28 | 15.460 | 15.590 | 14.820 | 14.850 | 14.756 | 3,499,314 |
| 2021-10-27 | 15.930 | 15.930 | 15.290 | 15.460 | 15.362 | 3,002,260 |
| 2021-10-26 | 16.110 | 16.110 | 15.800 | 15.890 | 15.790 | 2,399,100 |
| 2021-10-25 | 15.500 | 15.950 | 15.500 | 15.890 | 15.790 | 2,168,300 |
| 2021-10-22 | 16.020 | 16.200 | 15.530 | 15.580 | 15.481 | 3,114,200 |
| 2021-10-21 | 16.100 | 16.440 | 16.040 | 16.120 | 16.018 | 3,583,500 |
| 2021-10-20 | 16.070 | 16.290 | 15.880 | 16.040 | 15.939 | 2,308,900 |
| 2021-10-19 | 16.000 | 16.250 | 15.880 | 16.150 | 16.048 | 2,162,302 |
| 2021-10-18 | 15.800 | 16.140 | 15.770 | 16.030 | 15.929 | 2,136,605 |
| 2021-10-15 | 15.850 | 16.060 | 15.740 | 15.860 | 15.760 | 2,122,393 |
| 2021-10-14 | 15.700 | 15.950 | 15.640 | 15.850 | 15.750 | 2,035,249 |
← NewerPage 21 of 21 · 1,219 trading days
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.