CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.890	23.440	22.660	23.040	21.554	886,900
2024-04-29	22.490	23.150	22.470	22.930	21.451	1,091,000
2024-04-26	22.200	22.330	21.970	22.300	20.862	548,200
2024-04-25	22.240	22.300	21.720	22.160	20.731	674,440
2024-04-24	21.750	22.420	21.210	22.310	20.871	1,030,200
2024-04-23	21.280	21.700	21.280	21.530	20.142	586,000
2024-04-22	20.710	21.800	20.560	21.340	19.964	895,478
2024-04-19	21.310	21.460	20.720	20.850	19.505	555,000
2024-04-18	21.760	21.770	21.140	21.260	19.889	576,800
2024-04-17	20.580	21.560	20.300	21.550	20.160	639,600
2024-04-16	21.390	21.580	20.260	20.290	18.982	865,200
2024-04-15	21.870	21.990	21.140	21.430	20.048	729,000
2024-04-12	21.390	21.870	21.280	21.730	20.329	905,600
2024-04-11	21.640	21.800	21.300	21.360	19.983	489,100
2024-04-10	21.830	21.990	21.350	21.730	20.329	531,100
2024-04-09	21.750	22.060	21.660	21.830	20.422	637,600
2024-04-08	21.880	22.080	21.430	21.820	20.413	1,022,400
2024-04-03	21.680	22.080	21.650	21.770	20.366	616,626
2024-04-02	21.400	21.730	21.310	21.640	20.244	617,826
2024-04-01	20.910	21.590	20.600	21.420	20.039	794,304
2024-03-29	20.640	20.750	20.460	20.600	19.272	170,567
2024-03-28	20.770	20.990	20.550	20.640	19.309	549,800
2024-03-27	20.760	21.400	20.750	20.990	19.636	1,100,900
2024-03-26	21.650	21.650	20.500	20.800	19.459	941,200
2024-03-25	20.850	21.780	20.550	21.400	20.020	1,269,500
2024-03-22	20.980	20.980	20.640	20.850	19.505	669,886
2024-03-21	20.870	21.150	20.610	20.820	19.477	749,000
2024-03-20	21.000	21.170	20.790	20.830	19.487	688,875
2024-03-19	20.790	21.330	20.620	20.990	19.636	1,324,400
2024-03-18	20.400	20.750	20.400	20.740	19.403	818,900
2024-03-15	20.020	20.500	19.900	20.430	19.113	778,400
2024-03-14	19.920	20.450	19.910	20.140	18.841	717,000
2024-03-13	19.880	20.180	19.710	20.040	18.748	754,900
2024-03-12	19.700	19.850	19.530	19.820	18.542	794,300
2024-03-11	18.860	19.940	18.820	19.670	18.402	1,279,710
2024-03-08	18.900	19.140	18.820	18.940	17.719	390,800
2024-03-07	19.360	19.450	18.820	18.890	17.672	509,400
2024-03-06	19.300	19.390	18.940	19.260	18.018	456,100
2024-03-05	19.760	19.760	19.190	19.350	18.102	594,740
2024-03-04	19.710	19.930	19.320	19.750	18.476	820,400
2024-03-01	19.510	19.990	19.230	19.830	18.551	1,229,400
2024-02-29	18.810	19.650	18.810	19.610	18.345	784,400
2024-02-28	20.030	20.040	19.000	19.020	17.793	1,385,900
2024-02-27	18.880	20.090	18.660	20.000	18.710	1,896,100
2024-02-26	18.600	18.900	18.310	18.900	17.681	892,700
2024-02-23	18.500	18.640	18.230	18.580	17.382	724,170
2024-02-22	18.330	18.750	18.320	18.480	17.288	549,100
2024-02-21	18.050	19.190	18.050	18.520	17.326	1,297,749
2024-02-20	18.140	18.520	17.560	18.230	17.054	732,220
2024-02-19	18.050	18.410	17.950	18.160	16.989	984,955
2024-02-08	17.410	18.150	17.100	17.980	16.821	1,296,560
2024-02-07	17.140	18.300	16.840	17.400	16.278	1,659,436
2024-02-06	16.080	17.480	15.450	17.150	16.044	1,556,351
2024-02-05	16.980	16.980	15.300	15.980	14.949	1,481,200
2024-02-02	17.410	18.130	16.240	17.000	15.904	1,686,040
2024-02-01	17.520	17.880	17.130	17.340	16.222	1,175,944
2024-01-31	18.920	18.950	17.630	17.700	16.559	1,900,620
2024-01-30	19.430	19.600	18.820	18.960	17.737	1,454,700
2024-01-29	20.540	20.560	19.620	19.670	18.402	1,812,400
2024-01-26	20.730	20.990	20.400	20.530	19.206	1,508,000

← NewerPage 11 of 21 · 1,219 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.