CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.140	33.300	32.400	32.700	29.313	664,131
2022-02-08	32.090	33.390	31.200	33.020	29.599	537,460
2022-02-07	32.800	33.500	32.100	32.380	29.026	436,100
2022-01-28	31.440	32.800	31.240	31.890	28.586	303,060
2022-01-27	32.110	32.250	31.110	31.230	27.995	408,600
2022-01-26	31.490	32.480	31.080	32.430	29.071	362,400
2022-01-25	32.950	33.350	31.000	31.900	28.595	582,124
2022-01-24	33.280	33.520	32.810	32.950	29.537	265,510
2022-01-21	33.600	33.880	32.610	33.130	29.698	579,714
2022-01-20	34.100	34.300	33.000	33.280	29.833	637,270
2022-01-19	33.770	34.570	33.610	34.060	30.532	441,246
2022-01-18	34.560	35.280	33.600	33.720	30.227	668,736
2022-01-17	34.500	35.010	34.060	34.310	30.756	634,298
2022-01-14	35.210	35.750	34.440	34.500	30.926	492,596
2022-01-13	36.080	36.880	35.210	35.360	31.697	475,018
2022-01-12	35.820	36.480	35.580	36.080	32.342	404,824
2022-01-11	36.550	37.390	35.700	35.860	32.145	612,524
2022-01-10	36.350	36.690	35.180	36.550	32.764	575,847
2022-01-07	36.400	37.400	36.000	36.030	32.298	832,191
2022-01-06	36.260	37.070	35.920	36.590	32.800	791,824
2022-01-05	36.800	37.900	36.200	36.880	33.060	1,217,424
2022-01-04	35.270	37.310	35.010	36.500	32.719	968,860
2021-12-31	35.500	35.560	34.400	35.350	31.688	387,624
2021-12-30	35.300	35.840	35.190	35.250	31.598	397,124
2021-12-29	35.870	36.470	35.260	35.300	31.643	905,480
2021-12-28	34.400	35.990	33.650	35.480	31.805	757,445
2021-12-27	34.840	34.840	33.920	34.180	30.639	414,400
2021-12-24	34.800	34.800	32.980	34.400	30.836	1,677,007
2021-12-23	35.550	35.560	34.480	34.750	31.150	891,404
2021-12-22	34.370	35.560	34.200	35.560	31.876	725,301
2021-12-21	34.750	35.600	34.340	34.350	30.792	781,577
2021-12-20	35.870	36.490	34.660	34.750	31.150	555,019
2021-12-17	36.070	36.220	35.190	35.650	31.957	469,206
2021-12-16	36.560	36.640	36.050	36.430	32.656	432,026
2021-12-15	36.650	36.990	36.110	36.540	32.755	515,943
2021-12-14	37.610	38.200	36.400	36.680	32.880	931,009
2021-12-13	36.660	38.230	36.660	37.810	33.893	1,051,174
2021-12-10	35.900	38.600	35.900	37.050	33.212	1,845,100
2021-12-09	36.370	36.500	35.800	36.370	32.602	551,535
2021-12-08	35.190	36.380	34.560	36.300	32.540	793,224
2021-12-07	35.490	35.800	34.500	34.890	31.276	557,478
2021-12-06	36.030	36.600	35.180	35.180	31.536	883,272
2021-12-03	35.800	36.900	35.290	36.520	32.737	951,838
2021-12-02	36.980	36.980	35.420	35.680	31.984	483,979
2021-12-01	35.600	37.280	35.470	35.920	32.199	1,199,537
2021-11-30	36.830	36.840	35.000	35.780	32.074	1,274,108
2021-11-29	36.600	37.110	35.500	36.600	32.809	1,525,600
2021-11-26	37.350	38.320	36.760	37.280	33.418	632,693
2021-11-25	37.350	38.200	37.350	37.600	33.705	545,087
2021-11-24	37.330	38.440	37.230	37.750	33.839	610,271
2021-11-23	39.310	39.310	37.440	38.000	34.064	1,230,709
2021-11-22	38.880	39.760	37.820	38.340	34.368	977,544
2021-11-19	37.500	39.280	36.680	38.760	34.745	2,220,209
2021-11-18	38.510	38.590	37.480	37.500	33.615	991,480
2021-11-17	38.770	38.900	37.450	38.610	34.610	1,300,193
2021-11-16	37.880	39.140	37.370	38.720	34.709	1,859,158
2021-11-15	38.200	39.350	37.330	37.680	33.777	1,824,068
2021-11-12	37.290	37.290	35.900	37.130	33.284	1,391,126
2021-11-11	37.240	39.370	35.960	36.680	32.880	2,483,924
2021-11-10	36.430	37.830	36.390	37.450	33.571	1,919,392

← NewerPage 20 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.