CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.810	21.090	20.400	20.950	19.599	2,087,400
2024-01-24	19.900	21.200	19.860	20.930	19.580	3,753,730
2024-01-23	20.300	20.400	18.530	19.780	18.504	2,671,809
2024-01-22	21.020	21.650	20.010	20.570	19.243	3,620,679
2024-01-19	20.440	21.900	20.300	21.400	20.020	4,204,308
2024-01-18	21.000	21.000	19.810	20.550	19.225	2,488,007
2024-01-17	20.550	21.500	20.200	21.060	19.702	3,288,902
2024-01-16	20.500	20.720	19.900	20.400	19.084	1,955,331
2024-01-15	20.850	20.850	20.850	20.850	19.505	0
2024-01-12	20.440	21.700	20.280	20.850	19.505	3,323,068
2024-01-11	20.210	20.580	19.970	20.480	19.159	2,248,400
2024-01-10	20.280	21.750	19.880	20.650	19.318	2,900,431
2024-01-09	19.850	20.350	19.850	20.180	18.879	728,000
2024-01-08	20.310	20.310	19.760	19.890	18.607	510,503
2024-01-05	20.250	20.420	19.990	20.050	18.757	506,303
2024-01-04	20.220	20.380	19.990	20.270	18.963	439,700
2024-01-03	20.280	20.320	20.080	20.210	18.907	481,425
2024-01-02	20.350	20.380	20.080	20.330	19.019	521,400
2023-12-29	19.950	20.250	19.830	20.180	18.879	665,500
2023-12-28	19.430	19.940	19.220	19.930	18.645	739,700
2023-12-27	19.430	19.430	19.030	19.390	18.140	593,000
2023-12-26	20.000	20.000	19.220	19.330	18.083	1,027,070
2023-12-25	20.200	20.240	19.890	19.980	18.692	631,791
2023-12-22	20.360	20.480	20.170	20.200	18.897	541,000
2023-12-21	20.210	20.450	19.600	20.440	19.122	728,800
2023-12-20	20.170	20.520	20.120	20.210	18.907	605,638
2023-12-19	20.030	20.320	19.960	20.280	18.972	746,467
2023-12-18	20.320	20.520	20.020	20.030	18.738	760,300
2023-12-15	20.440	20.600	20.160	20.270	18.963	505,867
2023-12-14	20.320	20.620	20.300	20.430	19.113	573,800
2023-12-13	20.500	20.580	20.280	20.350	19.038	615,600
2023-12-12	20.200	20.530	20.040	20.490	19.169	514,287
2023-12-11	20.030	20.250	19.670	20.250	18.944	849,500
2023-12-08	20.670	20.700	20.050	20.050	18.757	812,400
2023-12-07	20.680	20.900	20.550	20.700	19.365	514,600
2023-12-06	20.390	20.750	20.320	20.670	19.337	516,400
2023-12-05	20.830	20.850	20.500	20.500	19.178	526,800
2023-12-04	20.870	20.920	20.740	20.830	19.487	522,400
2023-12-01	20.800	20.940	20.730	20.850	19.505	474,000
2023-11-30	20.800	20.950	20.690	20.900	19.552	436,700
2023-11-29	20.820	21.000	20.770	20.920	19.571	727,400
2023-11-28	20.600	20.840	20.540	20.820	19.477	624,428
2023-11-27	20.770	20.770	20.450	20.700	19.365	634,200
2023-11-24	20.960	21.140	20.650	20.750	19.412	638,187
2023-11-23	20.700	21.000	20.700	20.980	19.627	452,500
2023-11-22	20.900	21.090	20.790	20.840	19.496	528,524
2023-11-21	20.890	21.160	20.870	20.960	19.608	836,500
2023-11-20	20.810	21.000	20.530	20.990	19.636	770,400
2023-11-17	20.670	20.860	20.570	20.850	19.505	521,100
2023-11-16	20.950	20.960	20.720	20.750	19.412	506,700
2023-11-15	20.920	21.180	20.780	20.970	19.618	649,887
2023-11-14	20.600	21.000	20.580	20.920	19.571	868,400
2023-11-13	20.920	21.000	20.400	20.750	19.412	1,387,886
2023-11-10	20.800	20.810	20.540	20.800	19.459	532,800
2023-11-09	20.710	21.000	20.580	20.850	19.505	912,700
2023-11-08	20.600	20.800	20.440	20.700	19.365	827,800
2023-11-07	20.320	20.590	20.180	20.570	19.243	961,900
2023-11-06	20.130	20.370	20.080	20.370	19.056	798,900
2023-11-03	20.060	20.300	19.910	20.130	18.832	736,300
2023-11-02	20.210	20.400	19.970	20.160	18.860	1,139,500

← NewerPage 12 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.