CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.250	43.250	41.360	42.500	41.526	3,925,725
2026-01-19	43.000	45.770	42.250	43.300	42.307	6,370,519
2026-01-16	40.490	41.880	40.120	41.610	40.656	1,850,200
2026-01-15	40.470	41.810	40.140	40.500	39.571	1,806,607
2026-01-14	38.760	40.490	38.700	40.190	39.269	2,683,335
2026-01-13	38.500	40.890	37.940	39.040	38.145	2,947,338
2026-01-12	36.850	38.780	36.310	38.490	37.608	2,930,944
2026-01-09	36.030	36.950	36.030	36.840	35.995	1,924,000
2026-01-08	36.600	36.750	36.070	36.120	35.292	1,213,500
2026-01-07	35.980	37.080	35.740	36.750	35.907	2,127,300
2026-01-06	35.930	36.560	35.510	36.020	35.194	1,938,607
2026-01-05	35.670	35.960	35.200	35.930	35.106	1,932,400
2025-12-31	35.130	36.130	35.130	35.690	34.872	1,805,600
2025-12-30	34.880	35.450	34.800	35.130	34.325	1,243,600
2025-12-29	35.160	35.690	34.400	35.260	34.452	2,952,400
2025-12-26	36.540	36.870	35.160	35.180	34.373	3,488,385
2025-12-25	37.580	37.800	36.340	36.700	35.859	2,226,504
2025-12-24	38.150	38.290	37.390	37.580	36.718	1,890,303
2025-12-23	38.510	39.590	38.110	38.230	37.354	2,326,972
2025-12-22	38.200	38.960	37.610	38.660	37.774	2,300,625
2025-12-19	38.080	38.380	37.100	38.100	37.226	2,430,796
2025-12-18	37.400	38.380	36.600	37.720	36.855	2,829,052
2025-12-17	36.500	37.680	36.310	37.530	36.670	2,343,923
2025-12-16	36.400	36.770	36.070	36.430	35.595	1,239,000
2025-12-15	36.400	36.700	35.810	36.310	35.478	1,455,400
2025-12-12	36.400	36.540	35.300	36.450	35.614	2,677,036
2025-12-11	37.100	37.350	36.000	36.400	35.565	1,981,068
2025-12-10	36.000	38.110	35.900	37.350	36.494	2,822,748
2025-12-09	35.950	36.610	35.550	36.090	35.263	1,506,515
2025-12-08	36.360	36.400	35.200	35.820	34.999	2,423,027
2025-12-05	36.540	36.570	35.810	36.220	35.390	1,705,660
2025-12-04	36.500	37.320	35.770	36.550	35.712	2,164,419
2025-12-03	35.750	37.800	35.500	36.620	35.780	3,228,842
2025-12-02	36.550	36.900	35.730	35.770	34.950	2,101,500
2025-12-01	36.030	37.300	35.910	36.900	36.054	3,478,120
2025-11-28	38.470	38.500	35.820	36.250	35.419	4,415,505
2025-11-27	36.420	39.790	36.120	37.790	36.924	5,248,580
2025-11-26	36.880	37.170	36.030	36.270	35.438	1,647,200
2025-11-25	36.230	37.590	35.760	36.550	35.712	2,714,869
2025-11-24	35.680	36.350	35.540	35.860	35.038	1,466,975
2025-11-21	35.610	36.250	35.440	35.520	34.706	1,658,400
2025-11-20	36.540	36.540	35.550	35.850	35.028	1,469,075
2025-11-19	35.580	36.800	35.570	36.360	35.526	2,182,000
2025-11-18	35.900	36.280	35.510	35.730	34.911	1,495,100
2025-11-17	35.300	36.500	34.530	36.010	35.184	3,510,647
2025-11-14	36.540	37.230	36.000	36.420	35.585	3,941,617
2025-11-13	35.700	35.980	35.250	35.860	35.038	1,945,315
2025-11-12	35.760	36.420	35.600	35.690	34.872	2,115,111
2025-11-11	36.230	36.400	35.350	35.620	34.803	2,023,681
2025-11-10	35.660	36.790	35.160	36.230	35.399	3,270,689
2025-11-07	34.880	36.500	34.500	35.450	34.637	3,154,969
2025-11-06	36.100	36.180	34.910	35.000	34.198	3,776,152
2025-11-05	34.260	36.800	34.260	36.040	35.214	6,214,816
2025-11-04	34.360	35.840	34.300	34.990	34.188	4,477,234
2025-11-03	33.880	34.740	32.710	34.550	33.758	5,789,881
2025-10-31	34.000	35.040	33.010	34.810	34.012	6,933,058
2025-10-30	34.310	35.660	33.400	33.460	32.693	5,139,490
2025-10-29	32.850	36.120	32.850	35.000	34.198	7,523,759
2025-10-28	32.600	33.900	32.400	33.170	32.410	5,326,373
2025-10-27	32.110	32.900	31.740	32.570	31.823	2,892,800

← NewerPage 4 of 21 · 1,218 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.