CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.490	26.970	26.110	26.130	23.423	922,995
2022-05-10	26.900	27.800	26.560	26.670	23.907	939,400
2022-05-09	26.000	27.300	25.820	27.260	24.436	995,878
2022-05-06	25.000	26.860	25.000	26.240	23.522	984,006
2022-05-05	24.980	25.810	24.760	25.660	23.002	667,521
2022-04-29	24.530	25.700	24.390	24.950	22.365	638,190
2022-04-28	24.670	26.230	24.090	24.510	21.971	1,220,186
2022-04-27	22.600	24.710	22.600	24.660	22.105	1,381,849
2022-04-26	23.520	23.990	22.500	22.590	20.250	532,574
2022-04-25	25.390	25.500	23.810	23.820	21.352	755,231
2022-04-22	24.500	26.430	24.000	25.310	22.688	729,553
2022-04-21	24.980	25.350	24.400	24.480	21.944	318,457
2022-04-20	25.200	25.500	24.940	24.970	22.383	288,784
2022-04-19	25.030	25.530	24.860	25.130	22.527	385,484
2022-04-18	24.500	25.170	24.000	24.950	22.365	342,257
2022-04-15	25.130	25.130	24.360	24.500	21.962	365,657
2022-04-14	24.910	25.280	24.620	25.180	22.572	450,444
2022-04-13	25.470	25.470	24.950	25.000	22.410	299,043
2022-04-12	25.110	26.020	24.880	25.640	22.984	353,020
2022-04-11	25.810	26.100	25.190	25.190	22.581	376,164
2022-04-08	26.170	26.490	25.660	26.140	23.432	391,156
2022-04-07	26.460	26.780	26.120	26.170	23.459	347,156
2022-04-06	26.800	27.600	26.220	26.450	23.710	573,100
2022-04-01	27.000	27.000	26.400	26.820	24.042	345,200
2022-03-31	26.990	27.290	26.530	26.970	24.176	406,700
2022-03-30	26.480	27.100	26.210	26.980	24.185	397,611
2022-03-29	27.140	27.250	26.330	26.470	23.728	417,383
2022-03-28	27.500	27.640	26.510	26.800	24.024	771,440
2022-03-25	28.550	28.880	27.500	27.500	24.651	861,441
2022-03-24	28.710	30.300	28.410	28.730	25.754	1,507,217
2022-03-23	27.280	29.780	27.160	28.940	25.942	1,162,893
2022-03-22	27.900	28.450	27.250	27.500	24.651	553,542
2022-03-21	27.810	27.860	27.160	27.390	24.553	408,182
2022-03-18	27.500	27.880	27.300	27.660	24.795	271,024
2022-03-17	26.750	27.900	26.750	27.500	24.651	620,347
2022-03-16	26.490	26.730	25.250	26.500	23.755	805,300
2022-03-15	27.380	27.510	26.200	26.260	23.540	535,627
2022-03-14	28.410	28.430	27.510	27.530	24.678	434,292
2022-03-11	28.280	28.500	27.550	28.340	25.404	511,520
2022-03-10	29.450	29.870	28.600	28.600	25.637	629,500
2022-03-09	30.300	30.660	27.550	29.000	25.996	949,210
2022-03-08	29.110	30.600	28.000	30.210	27.081	1,058,317
2022-03-07	30.040	30.040	29.110	29.300	26.265	509,160
2022-03-04	30.020	30.350	29.750	30.030	26.919	239,300
2022-03-03	30.790	31.000	30.000	30.060	26.946	385,433
2022-03-02	30.700	31.150	30.400	30.780	27.591	349,279
2022-03-01	30.560	31.190	30.300	31.000	27.789	331,100
2022-02-28	31.030	31.330	30.380	30.680	27.502	437,019
2022-02-25	31.350	31.830	31.040	31.190	27.959	382,400
2022-02-24	31.730	32.100	30.550	30.990	27.780	667,100
2022-02-23	31.380	31.980	31.360	31.820	28.524	303,696
2022-02-22	31.770	31.870	31.220	31.520	28.255	348,919
2022-02-21	31.620	32.110	31.270	31.920	28.613	387,300
2022-02-18	31.710	31.710	31.180	31.620	28.344	468,462
2022-02-17	32.500	32.500	31.550	31.750	28.461	623,437
2022-02-16	31.400	33.310	31.290	32.540	29.169	871,390
2022-02-15	31.210	31.560	30.810	31.280	28.040	450,288
2022-02-14	31.650	31.850	30.820	31.250	28.013	272,800
2022-02-11	32.690	32.840	31.640	31.650	28.371	608,200
2022-02-10	33.080	34.300	32.730	32.920	29.510	1,092,459

← NewerPage 19 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.