CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.900	25.990	25.550	25.860	23.590	1,373,186
2022-11-03	25.950	26.140	25.470	25.880	23.608	1,452,106
2022-11-02	25.300	26.850	24.810	25.800	23.535	4,071,232
2022-11-01	24.710	25.250	24.080	25.050	22.851	2,329,556
2022-10-31	22.990	24.650	22.900	24.290	22.158	2,929,400
2022-10-28	23.060	23.290	22.430	22.580	20.598	1,008,500
2022-10-27	23.260	23.480	23.000	23.180	21.145	980,900
2022-10-26	23.100	23.600	23.000	23.190	21.155	906,800
2022-10-25	23.180	23.400	22.580	23.000	20.981	1,011,700
2022-10-24	23.600	23.900	23.200	23.420	21.364	1,607,342
2022-10-21	23.520	23.900	23.220	23.900	21.802	1,452,406
2022-10-20	23.290	23.940	23.040	23.750	21.665	1,331,885
2022-10-19	24.050	24.240	23.290	23.290	21.246	1,165,338
2022-10-18	23.330	23.800	22.910	23.570	21.501	1,197,172
2022-10-17	23.070	23.600	22.880	23.270	21.228	1,308,504
2022-10-14	23.230	23.600	22.820	22.960	20.945	1,600,834
2022-10-13	22.470	23.600	22.420	23.190	21.155	2,139,155
2022-10-12	21.400	23.480	21.130	22.700	20.708	2,533,163
2022-10-11	20.880	21.480	20.500	21.350	19.476	855,600
2022-10-10	21.500	21.500	20.760	20.880	19.047	698,500
2022-09-30	21.600	21.990	21.110	21.300	19.430	736,855
2022-09-29	22.140	22.420	21.690	21.880	19.960	717,500
2022-09-28	22.350	22.530	22.010	22.020	20.087	961,458
2022-09-27	21.660	22.380	21.660	22.340	20.379	1,165,838
2022-09-26	21.930	22.380	21.700	21.740	19.832	1,005,334
2022-09-23	22.270	22.560	21.610	21.930	20.005	1,070,005
2022-09-22	22.520	22.790	22.380	22.470	20.498	660,822
2022-09-21	22.360	22.850	21.740	22.690	20.698	1,035,210
2022-09-20	22.300	22.630	22.300	22.470	20.498	954,190
2022-09-19	22.650	22.910	22.250	22.370	20.407	1,071,976
2022-09-16	23.010	23.400	22.710	22.750	20.753	1,212,035
2022-09-15	23.840	23.900	22.830	23.020	20.999	1,293,356
2022-09-14	24.120	24.480	23.550	23.610	21.538	1,574,041
2022-09-13	24.260	24.800	24.080	24.500	22.350	1,053,386
2022-09-09	24.730	25.200	24.290	24.560	22.404	1,203,386
2022-09-08	25.610	25.690	24.850	24.960	22.769	1,228,094
2022-09-07	25.950	26.300	25.200	25.680	23.426	1,832,880
2022-09-06	25.750	25.980	25.630	25.970	23.691	883,672
2022-09-05	25.550	25.860	25.350	25.860	23.590	1,123,203
2022-09-02	25.450	25.650	25.120	25.570	23.326	888,286
2022-09-01	25.400	25.950	25.270	25.500	23.262	1,384,403
2022-08-31	25.800	25.950	25.230	25.360	23.134	1,411,903
2022-08-30	25.920	26.230	25.510	25.760	23.499	1,462,000
2022-08-29	25.430	26.480	25.070	25.880	23.608	1,814,361
2022-08-26	25.460	26.200	25.320	25.770	23.508	2,132,731
2022-08-25	25.100	26.750	24.700	25.520	23.280	3,133,024
2022-08-24	25.180	25.480	24.950	25.010	22.815	1,230,779
2022-08-23	25.400	25.580	25.110	25.390	23.161	1,026,600
2022-08-22	25.500	25.670	24.800	25.400	23.171	1,138,245
2022-08-19	25.190	25.920	25.190	25.360	23.134	2,014,479
2022-08-18	25.210	25.440	24.510	25.380	23.152	2,392,756
2022-08-17	25.010	25.580	24.940	25.530	23.289	2,192,800
2022-08-16	24.790	25.330	24.710	24.920	22.733	1,149,900
2022-08-15	24.520	24.840	24.210	24.740	22.569	1,245,649
2022-08-12	24.260	24.670	24.150	24.520	22.368	1,019,285
2022-08-11	23.790	24.250	23.790	24.150	22.030	804,500
2022-08-10	23.900	23.990	23.670	23.790	21.702	701,800
2022-08-09	23.980	24.170	23.600	23.820	21.729	514,900
2022-08-08	23.530	23.990	23.420	23.930	21.830	817,986
2022-08-05	23.130	23.540	22.880	23.510	21.446	835,623

← NewerPage 17 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.