CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.650	32.240	31.650	32.020	31.286	2,618,667
2025-10-23	31.760	32.470	31.610	32.070	31.335	3,211,700
2025-10-22	31.120	32.470	31.050	31.630	30.905	3,682,294
2025-10-21	30.400	31.330	30.200	31.110	30.397	2,479,430
2025-10-20	31.370	31.400	30.140	30.610	29.908	4,543,194
2025-10-17	30.210	31.960	30.160	31.370	30.651	5,145,866
2025-10-16	30.580	30.680	30.060	30.210	29.517	1,426,787
2025-10-15	29.980	30.580	29.760	30.580	29.879	2,205,315
2025-10-14	30.140	30.750	29.750	29.760	29.078	2,679,955
2025-10-13	29.700	30.430	29.400	30.140	29.449	2,493,472
2025-10-10	31.280	31.880	30.980	31.200	30.485	2,742,922
2025-10-09	30.970	31.430	30.810	31.320	30.602	2,790,900
2025-09-30	30.820	31.050	30.800	30.900	30.192	1,598,700
2025-09-29	30.600	31.090	30.300	30.810	30.104	1,951,159
2025-09-26	30.630	31.280	30.500	30.770	30.065	2,082,830
2025-09-25	31.100	31.790	30.880	30.900	30.192	2,579,200
2025-09-24	30.860	31.180	30.600	31.140	30.426	1,798,179
2025-09-23	31.550	31.620	30.450	30.860	30.152	3,013,996
2025-09-22	32.680	32.680	31.470	31.590	30.866	3,457,264
2025-09-19	32.510	32.740	31.970	32.670	31.921	3,528,869
2025-09-18	33.680	34.150	32.500	32.820	32.068	6,433,700
2025-09-17	34.560	35.960	34.060	34.230	33.445	6,020,658
2025-09-16	34.960	35.080	33.770	34.410	33.621	5,798,299
2025-09-15	34.400	35.100	33.640	34.900	34.100	7,441,898
2025-09-12	35.130	35.450	34.230	34.270	33.484	7,424,546
2025-09-11	36.890	37.430	34.800	35.160	34.354	12,929,922
2025-09-10	32.900	36.070	32.900	36.070	35.243	8,297,863
2025-09-09	33.220	33.660	32.200	32.790	32.038	8,376,640
2025-09-08	31.760	35.000	31.730	34.040	33.260	10,555,121
2025-09-05	34.400	34.400	32.610	32.840	32.087	10,378,965
2025-09-04	31.600	32.440	31.220	31.700	30.973	3,757,609
2025-09-03	31.980	32.120	31.330	31.490	30.768	2,174,511
2025-09-02	32.780	32.990	31.660	31.830	31.100	3,767,425
2025-09-01	32.800	33.430	32.280	33.090	32.331	4,733,135
2025-08-29	32.500	33.310	31.450	32.420	31.677	5,915,380
2025-08-28	31.300	31.850	30.890	31.840	31.110	2,926,200
2025-08-27	32.400	32.490	31.400	31.400	30.680	3,044,301
2025-08-26	32.590	32.850	32.320	32.390	31.647	3,191,655
2025-08-25	32.470	32.960	31.760	32.620	31.872	5,403,641
2025-08-22	32.780	32.890	32.020	32.460	31.716	3,943,179
2025-08-21	32.220	32.900	31.850	32.560	31.814	5,335,116
2025-08-20	31.600	32.800	31.300	32.220	31.481	6,365,663
2025-08-19	31.510	31.780	31.290	31.440	30.719	3,648,270
2025-08-18	31.550	31.780	31.260	31.490	30.768	4,371,599
2025-08-15	31.800	31.970	31.130	31.540	30.817	4,731,623
2025-08-14	31.470	32.150	31.070	31.750	31.022	7,307,211
2025-08-13	30.770	31.350	30.640	31.230	30.514	3,649,681
2025-08-12	30.880	31.260	30.770	30.770	30.065	3,264,172
2025-08-11	30.580	30.870	30.540	30.850	30.143	2,503,221
2025-08-08	30.790	30.950	30.110	30.710	30.006	5,536,300
2025-08-07	31.210	31.530	30.980	31.250	30.534	4,561,632
2025-08-06	31.540	31.770	31.110	31.210	30.494	6,772,010
2025-08-05	32.400	32.600	31.550	31.570	30.846	9,687,980
2025-08-04	32.010	33.480	31.950	32.540	31.794	15,768,171
2025-08-01	35.880	37.000	35.500	35.500	34.686	4,515,493
2025-07-31	38.400	41.780	37.480	39.440	38.536	16,065,481
2025-07-30	34.500	38.780	34.430	38.780	37.891	13,660,720
2025-07-29	32.550	35.850	32.220	35.250	34.442	15,346,300
2025-07-28	32.420	33.910	32.120	32.770	32.019	6,832,600
2025-07-25	31.880	32.600	31.810	32.200	31.462	2,955,200

← NewerPage 5 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.