CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.720	23.840	23.500	23.610	21.538	729,200
2023-02-03	24.050	24.070	23.450	23.860	21.766	1,193,600
2023-02-02	24.140	24.280	23.990	24.110	21.994	1,180,900
2023-02-01	23.710	24.160	23.710	24.160	22.039	1,098,061
2023-01-31	23.690	23.880	23.450	23.690	21.611	730,400
2023-01-30	23.650	24.110	23.540	23.650	21.574	1,110,203
2023-01-20	23.340	23.640	23.210	23.450	21.392	756,150
2023-01-19	23.070	23.350	23.050	23.290	21.246	726,458
2023-01-18	23.150	23.300	22.840	23.070	21.045	997,441
2023-01-17	23.450	23.560	23.120	23.230	21.191	660,300
2023-01-16	23.400	23.530	23.120	23.380	21.328	1,045,033
2023-01-13	22.970	23.400	22.870	23.310	21.264	848,803
2023-01-12	23.030	23.310	22.650	22.920	20.908	979,600
2023-01-11	23.130	23.130	22.800	22.880	20.872	647,101
2023-01-10	23.060	23.200	22.790	22.920	20.908	874,018
2023-01-09	23.010	23.400	23.000	23.140	21.109	1,060,741
2023-01-06	23.130	23.140	22.910	23.010	20.990	784,925
2023-01-05	23.080	23.140	22.900	23.070	21.045	982,601
2023-01-04	23.130	23.430	22.850	23.050	21.027	1,066,408
2023-01-03	23.350	23.540	22.950	22.990	20.972	1,140,390
2022-12-30	22.810	23.330	22.810	23.200	21.164	1,063,132
2022-12-29	23.230	23.230	22.570	22.810	20.808	1,216,179
2022-12-28	22.790	23.600	22.710	23.240	21.200	2,042,303
2022-12-27	22.000	23.400	21.910	23.060	21.036	1,707,320
2022-12-26	21.710	22.040	21.500	21.970	20.042	627,981
2022-12-23	21.700	21.880	21.440	21.530	19.640	502,115
2022-12-22	21.800	22.220	21.670	21.800	19.887	688,515
2022-12-21	22.050	22.140	21.750	21.770	19.859	493,900
2022-12-20	22.100	22.190	21.660	21.950	20.023	521,495
2022-12-19	22.500	22.700	22.000	22.110	20.169	989,800
2022-12-16	22.880	23.000	22.510	22.550	20.571	765,100
2022-12-15	23.080	23.230	22.660	22.880	20.872	823,190
2022-12-14	22.900	23.150	22.780	22.900	20.890	648,843
2022-12-13	23.000	23.250	22.700	23.020	20.999	769,510
2022-12-12	23.250	23.330	22.920	23.000	20.981	820,400
2022-12-09	23.500	23.560	23.110	23.130	21.100	998,300
2022-12-08	23.780	23.800	23.400	23.500	21.437	706,332
2022-12-07	23.620	23.950	23.470	23.690	21.611	905,181
2022-12-06	24.160	24.160	23.580	23.700	21.620	984,600
2022-12-05	23.930	24.080	23.760	23.990	21.884	837,481
2022-12-02	24.000	24.130	23.660	23.730	21.647	840,400
2022-12-01	23.880	24.300	23.820	24.000	21.893	1,335,078
2022-11-30	23.990	24.090	23.500	23.700	21.620	919,334
2022-11-29	23.510	24.040	23.510	23.990	21.884	864,581
2022-11-28	23.880	24.050	23.300	23.640	21.565	791,291
2022-11-25	24.050	24.330	23.680	24.000	21.893	843,440
2022-11-24	24.100	24.670	24.000	24.110	21.994	1,241,327
2022-11-23	24.940	25.230	23.770	23.960	21.857	2,417,068
2022-11-22	25.010	26.200	24.900	25.030	22.833	1,901,717
2022-11-21	26.000	26.000	24.820	25.020	22.824	1,579,600
2022-11-18	25.660	25.860	25.280	25.810	23.545	1,615,562
2022-11-17	26.160	26.580	25.500	25.650	23.399	1,749,700
2022-11-16	25.370	26.700	25.370	26.130	23.837	2,727,907
2022-11-15	25.280	25.990	25.150	25.550	23.307	1,350,265
2022-11-14	24.840	26.020	24.840	25.600	23.353	1,996,506
2022-11-11	25.660	26.100	24.840	25.050	22.851	2,909,344
2022-11-10	25.140	26.060	24.680	25.860	23.590	3,296,349
2022-11-09	26.140	26.140	24.900	25.250	23.034	3,102,722
2022-11-08	27.050	27.190	25.680	26.100	23.809	4,667,988
2022-11-07	26.130	27.800	25.720	27.500	25.086	4,550,426

← NewerPage 16 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.