Grace Fabric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.300	6.730	6.150	6.620	6.504	4,955,600
2022-05-09	6.230	6.390	6.200	6.310	6.200	1,961,000
2022-05-06	6.440	6.450	6.180	6.220	6.111	4,313,800
2022-05-05	6.250	6.630	6.060	6.550	6.436	5,185,861
2022-04-29	5.920	6.330	5.880	6.180	6.072	3,814,500
2022-04-28	6.220	6.310	5.800	5.880	5.777	6,151,188
2022-04-27	6.010	6.400	5.780	6.380	6.269	4,973,830
2022-04-26	6.550	6.720	6.020	6.020	5.915	5,151,900
2022-04-25	7.340	7.350	6.690	6.690	6.573	4,612,800
2022-04-22	7.190	7.500	7.100	7.430	7.300	3,558,624
2022-04-21	7.290	7.400	7.190	7.200	7.074	1,746,700
2022-04-20	7.470	7.570	7.290	7.320	7.192	1,602,800
2022-04-19	7.340	7.470	7.300	7.470	7.340	1,812,400
2022-04-18	7.250	7.370	7.130	7.350	7.222	1,185,900
2022-04-15	7.520	7.640	7.200	7.290	7.163	4,097,600
2022-04-14	7.250	7.640	7.250	7.580	7.448	4,029,100
2022-04-13	7.470	7.530	7.240	7.240	7.114	2,432,900
2022-04-12	7.620	7.630	7.310	7.500	7.369	3,485,550
2022-04-11	7.580	7.850	7.540	7.660	7.526	3,269,100
2022-04-08	7.700	7.750	7.530	7.620	7.487	1,536,110
2022-04-07	7.970	7.970	7.680	7.690	7.556	3,227,300
2022-04-06	7.740	8.100	7.720	8.000	7.860	4,331,120
2022-04-01	7.650	7.770	7.600	7.740	7.605	1,051,600
2022-03-31	7.760	7.860	7.640	7.670	7.536	2,370,354
2022-03-30	7.600	7.810	7.550	7.780	7.644	2,579,754
2022-03-29	7.720	7.720	7.500	7.550	7.418	1,167,220
2022-03-28	7.700	7.730	7.540	7.700	7.566	2,518,200
2022-03-25	7.660	7.800	7.590	7.730	7.595	2,372,300
2022-03-24	7.630	7.680	7.550	7.600	7.467	1,476,600
2022-03-23	7.790	7.830	7.620	7.690	7.556	2,282,500
2022-03-22	7.670	7.880	7.550	7.840	7.703	2,609,930
2022-03-21	7.670	7.710	7.540	7.670	7.536	1,306,900
2022-03-18	7.720	7.750	7.590	7.680	7.546	2,176,050
2022-03-17	7.500	7.950	7.420	7.730	7.595	3,375,626
2022-03-16	7.380	7.420	7.050	7.390	7.261	2,171,500
2022-03-15	7.710	7.710	7.280	7.300	7.173	3,125,991
2022-03-14	7.770	7.880	7.740	7.760	7.624	1,787,846
2022-03-11	7.700	7.840	7.590	7.840	7.703	1,514,811
2022-03-10	7.870	7.930	7.730	7.740	7.605	2,238,800
2022-03-09	7.980	8.040	7.480	7.740	7.605	3,552,059
2022-03-08	8.070	8.130	7.910	7.940	7.801	2,311,200
2022-03-07	8.390	8.400	8.050	8.080	7.939	3,104,100
2022-03-04	8.270	8.470	8.220	8.410	8.263	2,456,730
2022-03-03	8.300	8.380	8.280	8.280	8.135	1,484,400
2022-03-02	8.200	8.340	8.200	8.290	8.145	1,428,300
2022-03-01	8.160	8.420	8.130	8.290	8.145	1,979,200
2022-02-28	8.230	8.230	8.020	8.160	8.018	1,834,554
2022-02-25	8.350	8.440	8.200	8.240	8.096	2,017,608
2022-02-24	8.480	8.570	8.150	8.280	8.135	3,006,508
2022-02-23	8.470	8.540	8.420	8.530	8.381	1,621,451
2022-02-22	8.510	8.540	8.390	8.430	8.283	2,251,200
2022-02-21	8.410	8.600	8.410	8.590	8.440	2,692,251
2022-02-18	8.290	8.430	8.280	8.420	8.273	1,044,600
2022-02-17	8.420	8.500	8.340	8.370	8.224	1,863,700
2022-02-16	8.300	8.490	8.300	8.480	8.332	2,269,900
2022-02-15	8.280	8.370	8.230	8.310	8.165	1,109,900
2022-02-14	8.320	8.420	8.240	8.280	8.135	1,704,300
2022-02-11	8.360	8.430	8.280	8.370	8.224	1,793,000
2022-02-10	8.420	8.470	8.320	8.380	8.234	1,450,600
2022-02-09	8.500	8.500	8.370	8.430	8.283	2,549,900

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.0300 CNY
2022-07-12	0.0984 CNY
2021-07-05	0.0810 CNY
2020-06-23	0.0720 CNY
2019-10-25	0.1000 CNY

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