CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.740	32.050	31.730	31.950	31.217	1,996,300
2025-07-23	31.800	32.190	31.730	31.800	31.071	2,274,700
2025-07-22	32.800	32.950	31.820	31.980	31.247	5,621,500
2025-07-21	33.500	33.610	32.910	33.030	32.273	4,096,439
2025-07-18	33.360	33.960	33.160	33.760	32.986	3,878,300
2025-07-17	33.180	33.410	33.080	33.360	32.595	2,608,300
2025-07-16	33.330	33.560	32.800	33.170	32.410	2,418,787
2025-07-15	33.750	33.750	33.180	33.200	32.439	3,155,599
2025-07-14	33.770	34.130	33.410	33.750	32.976	4,005,400
2025-07-11	33.800	34.440	33.630	34.120	33.338	4,821,131
2025-07-10	35.440	35.440	33.710	34.120	33.338	6,506,619
2025-07-09	35.450	35.790	35.050	35.100	34.295	7,079,200
2025-07-08	37.600	37.600	34.670	36.000	35.175	15,257,850
2025-07-07	34.350	37.400	33.100	37.400	36.543	11,439,290
2025-07-04	33.960	34.800	33.050	34.000	33.220	7,324,900
2025-07-03	34.510	34.580	33.500	33.900	33.123	8,454,904
2025-07-02	33.780	35.450	33.200	35.090	34.286	12,456,954
2025-07-01	33.600	35.100	32.580	33.870	33.093	12,415,600
2025-06-30	33.230	33.730	32.820	33.590	32.820	9,147,100
2025-06-27	32.490	33.390	32.400	33.080	32.322	7,821,000
2025-06-26	32.570	33.210	32.430	32.730	31.980	8,224,831
2025-06-25	33.780	34.060	32.360	32.710	31.960	11,980,882
2025-06-24	34.810	35.500	34.000	34.210	33.426	11,197,144
2025-06-23	34.050	35.210	33.300	34.800	34.002	11,025,169
2025-06-20	33.800	35.310	33.100	35.290	34.481	13,335,846
2025-06-19	35.210	35.920	33.840	34.340	33.553	14,526,790
2025-06-18	35.470	36.280	34.610	35.160	34.354	14,891,824
2025-06-17	39.100	40.190	36.630	36.630	35.790	17,451,051
2025-06-16	44.100	44.150	40.500	40.700	39.767	20,310,462
2025-06-13	42.880	45.180	42.110	45.000	43.968	17,104,619
2025-06-12	44.500	45.540	42.100	45.000	43.968	19,927,952
2025-06-11	46.510	48.010	43.010	44.630	43.607	21,716,486
2025-06-10	44.200	44.200	43.200	44.200	43.187	12,332,139
2025-06-09	39.000	40.180	38.610	40.180	39.259	11,627,391
2025-06-06	35.600	36.530	32.820	36.530	35.692	17,690,638
2025-06-05	33.800	33.850	32.620	33.850	32.449	5,120,899
2025-06-04	30.770	30.770	29.190	30.770	29.496	8,756,625
2025-06-03	27.970	27.970	27.970	27.970	26.812	2,584,000
2025-05-30	23.200	25.430	23.200	25.430	24.377	5,104,802
2025-05-29	24.000	24.000	23.050	23.120	22.163	1,839,800
2025-05-28	22.830	23.930	22.740	23.720	22.738	2,584,400
2025-05-27	22.870	23.160	22.780	22.890	21.942	1,322,200
2025-05-26	22.420	22.920	22.420	22.850	21.904	1,399,000
2025-05-23	22.640	22.700	22.360	22.420	21.492	1,018,600
2025-05-22	22.630	23.150	22.500	22.610	21.674	1,621,700
2025-05-21	23.400	23.400	22.510	22.630	21.693	2,099,900
2025-05-20	22.560	23.450	22.500	23.350	22.383	1,677,800
2025-05-19	22.820	22.910	22.370	22.540	21.607	1,532,300
2025-05-16	21.910	22.850	21.880	22.770	21.827	2,268,100
2025-05-15	21.580	22.220	21.330	22.040	21.128	1,582,056
2025-05-14	21.650	21.760	21.130	21.500	20.610	1,200,600
2025-05-13	22.000	22.150	21.680	21.750	20.850	1,097,219
2025-05-12	21.500	21.900	21.380	21.820	20.917	1,607,456
2025-05-09	20.930	21.380	20.820	21.300	20.418	984,356
2025-05-08	21.160	21.160	20.810	20.890	20.025	1,006,800
2025-05-07	21.220	21.470	20.930	21.100	20.226	1,730,681
2025-05-06	20.500	21.340	20.140	21.220	20.342	3,036,271
2025-04-30	20.080	20.480	19.990	20.140	19.306	1,064,600
2025-04-29	20.080	20.300	19.770	20.010	19.182	1,434,100
2025-04-28	19.940	20.680	19.720	19.880	19.057	2,657,880

← NewerPage 6 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.