CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.070	20.400	19.740	20.350	19.038	996,500
2023-10-31	20.150	20.220	19.930	20.130	18.832	825,700
2023-10-30	20.250	20.500	20.110	20.280	18.972	764,500
2023-10-27	19.670	20.370	19.670	20.320	19.010	735,224
2023-10-26	19.860	20.000	19.460	19.830	18.551	760,024
2023-10-25	20.390	20.480	19.950	20.000	18.710	684,500
2023-10-24	19.650	20.350	19.580	20.280	18.972	619,807
2023-10-23	20.080	20.080	19.410	19.620	18.355	795,803
2023-10-20	20.040	20.470	19.870	19.940	18.654	759,357
2023-10-19	20.220	20.410	20.080	20.130	18.832	710,857
2023-10-18	20.930	20.980	20.300	20.400	19.084	917,100
2023-10-17	20.930	21.010	20.710	20.930	19.580	483,400
2023-10-16	20.880	21.030	20.770	20.930	19.580	674,779
2023-10-13	21.180	21.180	20.860	20.950	19.599	622,700
2023-10-12	21.200	21.310	21.000	21.180	19.814	651,800
2023-10-11	21.590	21.830	21.100	21.120	19.758	1,503,100
2023-10-10	21.800	21.870	21.510	21.590	20.198	649,303
2023-10-09	21.590	21.910	21.460	21.590	20.198	949,600
2023-09-28	22.190	22.190	21.540	21.550	20.160	1,058,600
2023-09-27	21.910	22.290	21.850	22.040	20.619	621,200
2023-09-26	22.380	22.500	21.860	21.910	20.497	822,999
2023-09-25	23.620	23.620	22.150	22.420	20.974	1,452,536
2023-09-22	22.710	23.730	22.610	23.630	22.106	1,408,400
2023-09-21	23.150	23.220	22.900	22.990	21.507	464,400
2023-09-20	23.060	23.280	22.900	23.200	21.704	631,900
2023-09-19	23.500	23.530	22.930	23.170	21.676	610,507
2023-09-18	22.740	23.580	22.510	23.410	21.900	693,832
2023-09-15	22.500	23.000	22.360	22.830	21.358	529,400
2023-09-14	22.760	22.900	22.380	22.540	21.086	457,607
2023-09-13	23.090	23.260	22.710	22.790	21.320	543,400
2023-09-12	23.220	23.430	23.090	23.150	21.657	485,600
2023-09-11	23.330	23.600	22.910	23.410	21.900	766,832
2023-09-08	23.540	23.540	23.060	23.360	21.854	550,500
2023-09-07	23.900	24.080	23.520	23.560	22.041	675,700
2023-09-06	23.960	24.350	23.800	23.890	22.349	547,200
2023-09-05	24.070	24.240	23.930	24.010	22.462	753,200
2023-09-04	23.690	24.230	23.690	24.100	22.546	1,288,300
2023-09-01	23.140	23.670	23.140	23.630	22.106	896,517
2023-08-31	22.880	23.300	22.610	23.090	21.601	1,390,713
2023-08-30	22.740	23.320	22.600	23.070	21.582	721,818
2023-08-29	22.400	22.750	22.110	22.720	21.255	650,400
2023-08-28	23.580	23.600	22.170	22.430	20.984	1,231,438
2023-08-25	22.830	23.130	22.250	22.530	21.077	1,042,110
2023-08-24	22.860	23.230	22.510	22.960	21.479	644,200
2023-08-23	23.630	23.630	22.800	22.890	21.414	748,000
2023-08-22	23.680	23.760	23.120	23.460	21.947	732,100
2023-08-21	24.030	24.210	23.660	23.740	22.209	898,700
2023-08-18	24.100	24.490	23.750	24.010	22.462	1,287,900
2023-08-17	23.340	24.200	22.920	24.110	22.555	1,956,205
2023-08-16	23.700	23.800	22.300	23.320	21.816	2,823,805
2023-08-15	23.730	24.010	23.450	23.980	22.434	981,024
2023-08-14	23.170	23.790	22.870	23.790	22.256	1,128,900
2023-08-11	23.400	23.640	23.170	23.220	21.723	741,997
2023-08-10	23.350	23.380	23.110	23.380	21.872	693,112
2023-08-09	23.450	23.450	23.200	23.340	21.835	707,418
2023-08-08	23.700	23.900	23.380	23.490	21.975	810,800
2023-08-07	24.220	24.380	23.500	23.700	22.172	1,989,845
2023-08-04	24.820	24.900	24.170	24.190	22.630	1,370,800
2023-08-03	24.220	24.650	23.880	24.640	23.051	1,394,100
2023-08-02	24.670	24.710	24.330	24.560	22.976	816,600

← NewerPage 13 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.