CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.040	23.400	22.700	22.990	20.972	1,324,625
2022-08-03	23.160	23.810	22.840	22.950	20.936	1,380,418
2022-08-02	24.350	24.380	23.090	23.090	21.063	1,615,225
2022-08-01	24.360	24.650	23.950	24.540	22.386	738,336
2022-07-29	24.900	24.950	24.310	24.350	22.213	900,000
2022-07-28	24.320	24.830	24.300	24.660	22.496	1,055,025
2022-07-27	23.950	24.450	23.810	24.340	22.204	878,410
2022-07-26	24.050	24.130	23.650	23.950	21.848	737,279
2022-07-25	24.360	24.720	23.790	23.970	21.866	1,043,244
2022-07-22	24.640	24.800	24.070	24.360	22.222	826,500
2022-07-21	24.940	24.940	24.400	24.650	22.486	1,157,100
2022-07-20	24.760	25.120	24.650	24.970	22.778	903,600
2022-07-19	24.600	25.030	24.500	24.760	22.587	800,655
2022-07-18	24.440	24.750	24.350	24.600	22.441	556,800
2022-07-15	24.800	25.100	24.300	24.300	22.167	969,886
2022-07-14	25.030	25.430	24.720	24.750	22.578	835,556
2022-07-13	24.450	25.510	24.360	25.080	22.879	1,333,641
2022-07-12	25.410	25.780	24.500	24.510	22.359	1,456,000
2022-07-11	26.430	26.590	25.360	25.510	23.271	1,195,156
2022-07-08	26.300	26.640	26.120	26.210	23.909	1,161,158
2022-07-07	25.940	27.120	25.610	26.480	24.156	2,404,736
2022-07-06	26.810	26.900	25.610	25.690	23.435	2,159,943
2022-07-05	26.960	27.390	26.440	27.270	24.445	3,275,896
2022-07-04	26.750	26.880	26.200	26.620	23.862	1,618,800
2022-07-01	26.780	26.960	26.500	26.890	24.104	1,185,741
2022-06-30	27.110	27.450	26.410	26.590	23.836	2,722,519
2022-06-29	27.750	27.920	27.060	27.060	24.257	1,923,978
2022-06-28	28.010	28.160	27.500	27.750	24.875	1,930,377
2022-06-27	28.400	28.690	27.970	28.000	25.099	1,554,986
2022-06-24	28.800	29.230	27.910	28.380	25.440	2,077,060
2022-06-23	28.420	29.000	28.070	28.840	25.852	1,480,500
2022-06-22	27.990	28.680	27.690	28.260	25.333	1,590,526
2022-06-21	28.010	28.700	27.710	27.850	24.965	1,214,400
2022-06-20	27.400	28.490	27.330	28.040	25.135	1,581,201
2022-06-17	26.800	27.290	26.530	27.050	24.248	1,198,731
2022-06-16	25.870	27.250	25.870	26.910	24.122	1,661,961
2022-06-15	25.890	26.500	25.660	26.070	23.369	1,456,241
2022-06-14	25.790	25.790	25.110	25.650	22.993	860,936
2022-06-13	26.570	26.570	25.530	25.790	23.118	1,849,331
2022-06-10	25.260	26.690	25.080	26.580	23.827	1,906,500
2022-06-09	25.800	25.960	25.080	25.300	22.679	1,258,700
2022-06-08	26.330	26.520	25.620	25.960	23.271	1,724,361
2022-06-07	26.550	27.350	26.240	26.350	23.620	1,319,200
2022-06-06	26.840	26.930	26.360	26.540	23.791	1,272,000
2022-06-02	26.950	27.580	26.600	26.960	24.167	1,371,600
2022-06-01	26.340	27.170	25.900	26.680	23.916	1,725,500
2022-05-31	24.690	26.450	24.220	26.160	23.450	2,803,472
2022-05-30	24.730	24.990	24.210	24.500	21.962	875,434
2022-05-27	24.570	26.030	24.570	24.870	22.294	1,518,900
2022-05-26	24.360	24.850	24.210	24.550	22.007	894,500
2022-05-25	23.800	24.390	23.800	24.300	21.783	617,300
2022-05-24	26.040	26.160	24.030	24.100	21.603	1,429,185
2022-05-23	25.700	26.100	25.480	25.800	23.127	624,800
2022-05-20	25.130	25.980	25.130	25.700	23.038	885,000
2022-05-19	25.600	25.790	25.020	25.120	22.518	1,073,386
2022-05-18	26.550	26.550	25.770	25.870	23.190	768,600
2022-05-17	26.230	26.460	25.710	26.290	23.567	530,075
2022-05-16	26.960	27.120	26.160	26.550	23.800	954,800
2022-05-13	28.180	28.180	26.800	27.120	24.311	1,093,400
2022-05-12	26.130	28.450	25.820	27.710	24.840	1,788,780

← NewerPage 18 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.