CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.990	22.350	21.810	21.940	20.014	644,700
2023-05-04	21.800	22.090	21.630	22.010	20.078	484,100
2023-04-28	21.530	21.900	21.380	21.830	19.914	615,500
2023-04-27	21.430	21.590	21.220	21.430	19.549	489,000
2023-04-26	20.780	21.990	20.780	21.420	19.540	733,675
2023-04-25	22.000	22.190	21.200	21.280	19.412	936,026
2023-04-24	21.700	22.660	21.300	22.150	20.206	1,304,760
2023-04-21	21.810	21.970	21.560	21.640	19.741	539,000
2023-04-20	22.140	22.190	21.570	21.790	19.877	1,167,923
2023-04-19	22.470	22.480	22.100	22.140	20.197	834,300
2023-04-18	22.500	22.580	22.250	22.430	20.461	905,607
2023-04-17	22.350	22.490	22.200	22.450	20.480	723,500
2023-04-14	22.610	22.620	22.230	22.350	20.388	757,500
2023-04-13	22.410	22.790	22.340	22.440	20.470	896,700
2023-04-12	22.460	22.560	22.340	22.550	20.571	904,268
2023-04-11	22.220	22.590	22.220	22.350	20.388	642,114
2023-04-10	22.640	22.880	22.240	22.320	20.361	1,331,741
2023-04-07	22.220	22.660	22.110	22.620	20.635	736,500
2023-04-06	22.300	22.540	22.070	22.100	20.160	1,041,300
2023-04-04	22.710	22.720	22.260	22.370	20.407	1,227,505
2023-04-03	22.820	23.040	22.450	22.720	20.726	1,325,853
2023-03-31	22.790	23.160	22.790	22.820	20.817	660,359
2023-03-30	23.000	23.100	22.560	22.940	20.927	950,536
2023-03-29	23.470	23.500	22.930	23.000	20.981	1,052,343
2023-03-28	24.100	24.100	23.300	23.300	21.255	1,055,900
2023-03-27	23.850	23.960	23.650	23.950	21.848	966,682
2023-03-24	23.950	24.120	23.670	23.930	21.830	1,017,300
2023-03-23	23.910	24.000	23.640	23.780	21.693	1,121,200
2023-03-22	23.670	23.970	23.640	23.900	21.802	1,279,082
2023-03-21	23.270	23.730	23.190	23.640	21.565	1,233,500
2023-03-20	23.070	23.490	22.990	23.270	21.228	878,094
2023-03-17	23.220	23.300	23.050	23.170	21.136	672,800
2023-03-16	23.000	23.270	22.800	23.170	21.136	755,899
2023-03-15	22.680	23.250	22.640	23.180	21.145	946,741
2023-03-14	22.900	23.100	22.210	22.520	20.543	921,877
2023-03-13	22.650	22.990	22.580	22.980	20.963	709,129
2023-03-10	23.100	23.100	22.720	22.810	20.808	512,682
2023-03-09	23.150	23.380	23.010	23.120	21.091	596,886
2023-03-08	22.900	23.190	22.750	23.080	21.054	816,200
2023-03-07	23.530	23.530	22.900	22.940	20.927	1,376,330
2023-03-06	24.050	24.060	23.360	23.490	21.428	2,138,400
2023-03-03	24.350	24.350	24.000	24.050	21.939	1,014,700
2023-03-02	24.580	24.640	24.170	24.300	22.167	1,412,698
2023-03-01	24.680	24.880	24.400	24.520	22.368	1,453,924
2023-02-28	24.790	24.880	24.540	24.780	22.605	933,836
2023-02-27	25.290	25.290	24.550	24.650	22.486	1,564,523
2023-02-24	25.160	25.730	24.700	25.180	22.970	2,839,796
2023-02-23	24.770	25.240	24.620	25.190	22.979	3,013,736
2023-02-22	24.580	24.580	24.250	24.390	22.249	967,600
2023-02-21	24.800	25.100	24.390	24.580	22.423	1,455,713
2023-02-20	24.620	25.120	24.500	24.950	22.760	2,397,651
2023-02-17	24.460	24.850	24.110	24.620	22.459	2,251,161
2023-02-16	24.490	25.270	24.070	24.170	22.049	2,494,132
2023-02-15	24.670	24.700	24.200	24.570	22.413	1,722,744
2023-02-14	24.200	24.820	24.060	24.670	22.505	1,731,300
2023-02-13	23.830	24.210	23.700	24.060	21.948	1,309,200
2023-02-10	23.830	24.070	23.660	23.760	21.675	727,500
2023-02-09	23.540	23.850	23.360	23.830	21.738	726,100
2023-02-08	24.200	24.200	23.440	23.540	21.474	1,227,043
2023-02-07	23.700	24.050	23.680	24.030	21.921	906,400

← NewerPage 15 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.