CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.300	25.540	24.500	24.670	23.079	1,689,900
2023-07-31	24.970	25.380	24.410	25.310	23.678	1,936,765
2023-07-28	24.840	25.190	24.480	24.940	23.332	1,448,705
2023-07-27	24.780	24.980	24.590	24.700	23.107	1,188,800
2023-07-26	24.880	25.090	24.590	24.700	23.107	835,700
2023-07-25	24.600	25.050	24.580	24.950	23.341	1,486,100
2023-07-24	24.460	24.750	24.260	24.470	22.892	733,718
2023-07-21	24.200	24.690	24.190	24.480	22.901	1,241,300
2023-07-20	24.480	24.850	24.210	24.360	22.789	1,532,300
2023-07-19	24.290	24.590	24.240	24.450	22.873	1,026,000
2023-07-18	24.370	24.750	24.200	24.290	22.724	1,362,900
2023-07-17	24.220	24.450	23.790	24.350	22.780	1,191,400
2023-07-14	24.310	24.610	24.160	24.210	22.649	1,240,217
2023-07-13	24.080	24.370	23.740	24.320	22.752	2,562,477
2023-07-12	24.930	24.930	23.970	24.190	22.630	2,608,089
2023-07-11	24.550	25.490	24.250	24.950	23.341	5,268,301
2023-07-10	23.080	24.890	23.080	24.500	22.920	5,335,842
2023-07-07	22.200	23.120	22.200	22.920	21.442	2,235,311
2023-07-06	22.270	22.380	22.120	22.250	20.815	335,800
2023-07-05	22.590	22.590	22.240	22.250	20.815	601,900
2023-07-04	22.760	22.760	22.400	22.460	21.012	826,100
2023-07-03	22.530	22.870	22.200	22.670	21.208	1,021,280
2023-06-30	21.890	22.480	21.890	22.330	20.890	1,053,400
2023-06-29	21.770	22.160	21.570	21.890	20.478	490,200
2023-06-28	21.770	22.090	21.430	21.770	20.366	659,000
2023-06-27	21.380	22.110	21.310	21.810	20.404	692,876
2023-06-26	21.670	21.690	21.290	21.310	19.936	545,500
2023-06-21	22.150	22.190	21.750	21.790	20.385	628,813
2023-06-20	22.350	22.550	22.080	22.130	20.703	722,900
2023-06-19	22.170	22.780	22.150	22.380	20.937	1,270,011
2023-06-16	22.200	22.410	22.030	22.140	20.712	1,034,400
2023-06-15	22.420	22.530	22.160	22.290	20.853	1,031,695
2023-06-14	22.710	22.890	22.400	22.450	21.002	1,433,349
2023-06-13	21.650	22.830	21.520	22.700	21.236	2,775,815
2023-06-12	21.050	21.810	20.830	21.680	20.282	1,107,186
2023-06-09	21.510	21.680	21.190	21.280	19.908	879,287
2023-06-08	22.030	22.170	21.570	21.700	20.301	1,063,606
2023-06-07	21.790	22.520	21.680	22.000	20.581	1,050,700
2023-06-06	21.960	22.140	21.730	21.770	20.366	745,300
2023-06-05	22.390	22.540	22.120	22.500	20.525	798,300
2023-06-02	21.990	22.370	21.920	22.370	20.407	864,013
2023-06-01	21.970	22.190	21.730	21.990	20.060	694,140
2023-05-31	22.630	22.630	21.870	21.960	20.033	572,780
2023-05-30	22.220	22.270	21.760	22.120	20.178	570,100
2023-05-29	22.200	22.380	22.030	22.180	20.233	479,914
2023-05-26	21.850	22.130	21.690	22.020	20.087	405,400
2023-05-25	22.080	22.140	21.770	21.980	20.051	508,390
2023-05-24	22.750	22.810	22.070	22.080	20.142	729,559
2023-05-23	22.410	22.650	22.330	22.400	20.434	687,407
2023-05-22	22.270	22.440	22.080	22.400	20.434	533,500
2023-05-19	22.420	22.440	22.000	22.300	20.343	610,555
2023-05-18	21.940	22.540	21.940	22.350	20.388	1,008,300
2023-05-17	21.700	22.020	21.700	21.940	20.014	402,300
2023-05-16	21.930	21.930	21.560	21.700	19.795	514,400
2023-05-15	21.900	21.980	21.470	21.900	19.978	590,200
2023-05-12	22.120	22.180	21.860	21.870	19.950	581,400
2023-05-11	21.610	22.210	21.500	21.970	20.042	1,196,195
2023-05-10	21.470	21.780	21.410	21.460	19.576	416,400
2023-05-09	21.850	21.970	21.550	21.620	19.722	692,816
2023-05-08	22.090	22.120	21.610	21.900	19.978	788,609

← NewerPage 14 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.