CoCreation Grass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.900 | 37.900 | 36.200 | 37.070 | 33.230 | 2,712,380 |
| 2021-11-08 | 34.500 | 37.950 | 34.060 | 37.950 | 34.019 | 2,753,468 |
| 2021-11-05 | 35.980 | 36.050 | 34.480 | 34.500 | 30.926 | 2,164,900 |
| 2021-11-04 | 33.470 | 36.180 | 33.190 | 35.930 | 32.208 | 4,090,977 |
| 2021-11-03 | 31.890 | 33.760 | 31.300 | 33.610 | 30.128 | 3,205,835 |
| 2021-11-02 | 30.730 | 32.300 | 30.730 | 31.360 | 28.111 | 1,643,015 |
| 2021-11-01 | 29.970 | 30.860 | 29.280 | 30.730 | 27.547 | 999,068 |
| 2021-10-29 | 29.220 | 30.740 | 29.030 | 29.740 | 26.659 | 723,232 |
| 2021-10-28 | 29.720 | 30.200 | 29.200 | 29.240 | 26.211 | 616,124 |
| 2021-10-27 | 30.500 | 30.540 | 29.330 | 29.720 | 26.641 | 735,200 |
| 2021-10-26 | 31.350 | 31.350 | 30.350 | 30.560 | 27.394 | 703,500 |
| 2021-10-25 | 31.340 | 31.670 | 30.630 | 31.240 | 28.004 | 615,900 |
| 2021-10-22 | 30.770 | 31.720 | 30.550 | 31.340 | 28.093 | 872,378 |
| 2021-10-21 | 31.630 | 31.660 | 30.690 | 30.750 | 27.565 | 886,819 |
| 2021-10-20 | 30.280 | 32.500 | 29.730 | 31.800 | 28.506 | 1,837,124 |
| 2021-10-19 | 29.520 | 30.280 | 29.520 | 30.210 | 27.081 | 442,100 |
| 2021-10-18 | 29.950 | 30.300 | 29.400 | 29.710 | 26.632 | 546,200 |
| 2021-10-15 | 31.180 | 31.180 | 29.700 | 29.950 | 26.847 | 843,000 |
| 2021-10-14 | 31.290 | 31.530 | 30.460 | 30.700 | 27.520 | 811,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.