CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.750	17.750	17.350	17.370	16.651	483,200
2024-07-26	17.210	17.790	17.210	17.700	16.967	440,500
2024-07-25	17.220	17.600	17.100	17.380	16.660	381,000
2024-07-24	17.720	17.900	17.200	17.250	16.536	621,600
2024-07-23	18.200	18.290	17.680	17.720	16.986	654,587
2024-07-22	18.570	18.570	18.180	18.350	17.590	277,280
2024-07-19	18.320	18.490	18.210	18.330	17.571	339,831
2024-07-18	18.490	18.620	18.200	18.400	17.638	522,714
2024-07-17	18.350	18.760	18.270	18.620	17.849	527,800
2024-07-16	18.840	18.910	18.330	18.350	17.590	680,300
2024-07-15	19.020	19.450	18.830	19.000	18.213	437,000
2024-07-12	19.350	19.470	19.210	19.280	18.482	456,180
2024-07-11	18.840	19.500	18.820	19.350	18.549	829,400
2024-07-10	18.750	18.750	18.250	18.590	17.820	559,300
2024-07-09	18.400	18.590	17.880	18.420	17.657	961,300
2024-07-08	18.960	19.120	18.260	18.360	17.600	480,700
2024-07-05	18.740	18.740	18.740	18.740	17.964	0
2024-07-04	19.020	19.180	18.610	18.740	17.964	493,900
2024-07-03	19.200	19.360	19.010	19.020	18.233	353,300
2024-07-02	19.640	19.710	19.120	19.270	18.472	779,900
2024-07-01	18.920	19.850	18.910	19.700	18.884	1,009,300
2024-06-28	18.850	19.160	18.700	18.910	18.127	740,779
2024-06-27	19.180	19.500	18.710	18.860	18.079	904,400
2024-06-26	18.850	19.380	18.790	19.350	18.549	627,400
2024-06-25	18.800	19.190	18.690	19.010	18.223	775,380
2024-06-24	19.600	19.680	18.760	18.850	18.070	782,400
2024-06-21	19.260	19.980	19.260	19.780	18.961	627,500
2024-06-20	19.830	19.990	19.370	19.420	18.616	704,962
2024-06-19	19.700	19.920	19.430	19.800	18.980	768,100
2024-06-18	20.040	20.080	19.610	19.720	18.904	905,100
2024-06-17	20.550	20.610	19.790	20.020	19.191	1,296,599
2024-06-14	20.850	21.100	20.480	20.610	19.757	625,062
2024-06-13	20.750	21.270	20.520	21.000	20.131	681,921
2024-06-12	20.760	21.180	20.700	20.720	19.862	416,521
2024-06-11	20.900	21.190	20.330	20.760	19.901	996,003
2024-06-07	20.830	21.570	20.670	20.850	19.987	598,600
2024-06-06	21.480	21.490	20.730	20.920	20.054	779,300
2024-06-05	22.120	22.180	21.260	21.380	20.495	843,787
2024-06-04	21.950	22.100	21.720	22.010	21.099	559,700
2024-06-03	22.680	22.820	22.180	22.420	20.974	821,021
2024-05-31	22.790	23.010	22.660	22.790	21.320	518,621
2024-05-30	23.030	23.140	22.700	22.790	21.320	382,400
2024-05-29	23.040	23.250	22.810	23.050	21.564	583,500
2024-05-28	23.280	23.280	22.800	22.810	21.339	454,200
2024-05-27	22.990	23.330	22.660	23.310	21.807	853,678
2024-05-24	23.240	23.530	22.840	22.910	21.433	670,000
2024-05-23	23.620	23.700	23.140	23.300	21.797	821,517
2024-05-22	24.410	24.480	23.610	23.720	22.190	709,440
2024-05-21	24.220	24.830	23.630	24.410	22.836	1,059,890
2024-05-20	23.600	24.170	23.590	24.110	22.555	1,417,562
2024-05-17	24.280	24.300	23.300	23.600	22.078	1,603,129
2024-05-16	24.500	25.110	24.210	24.410	22.836	1,002,442
2024-05-15	24.580	25.170	24.580	24.710	23.117	1,074,200
2024-05-14	24.120	24.890	23.890	24.850	23.247	1,659,723
2024-05-13	23.750	24.280	23.520	23.980	22.434	1,483,217
2024-05-10	24.210	24.210	23.690	23.860	22.321	946,000
2024-05-09	24.160	24.600	23.680	23.970	22.424	1,131,200
2024-05-08	24.050	24.220	23.900	24.160	22.602	995,200
2024-05-07	23.860	24.240	23.420	24.220	22.658	1,488,656
2024-05-06	23.000	24.050	23.000	23.920	22.377	1,182,040

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.8300 CNY
2025-06-06	0.6400 CNY
2024-06-04	0.5400 CNY
2023-06-06	0.5600 CNY
2022-07-06	0.4729 CNY
2021-05-25	0.5000 CNY

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