CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.940	20.680	19.720	19.880	19.057	2,657,880
2025-04-25	18.880	19.120	18.750	19.000	18.213	712,400
2025-04-24	18.920	19.200	18.710	18.950	18.165	942,000
2025-04-23	18.760	19.040	18.760	18.870	18.089	771,984
2025-04-22	18.620	18.940	18.600	18.690	17.916	630,600
2025-04-21	18.460	18.790	18.280	18.780	18.003	924,600
2025-04-18	18.200	18.490	18.200	18.420	17.657	546,500
2025-04-17	18.220	18.450	18.190	18.310	17.552	629,876
2025-04-16	18.650	18.720	18.050	18.400	17.638	971,000
2025-04-15	19.400	19.400	18.470	18.580	17.811	1,308,900
2025-04-14	18.850	19.630	18.700	19.000	18.213	2,634,176
2025-04-11	18.030	18.460	18.030	18.190	17.437	1,148,900
2025-04-10	18.290	18.710	18.070	18.140	17.389	2,389,928
2025-04-09	17.190	17.650	16.790	17.250	16.536	2,420,700
2025-04-08	17.700	17.790	16.800	17.650	16.919	2,026,424
2025-04-07	18.000	18.990	17.750	17.750	17.015	1,539,400
2025-04-03	20.500	20.710	19.500	19.720	18.904	2,793,200
2025-04-02	20.940	21.090	20.820	21.050	20.179	508,900
2025-04-01	20.610	21.000	20.610	20.940	20.073	525,600
2025-03-31	20.780	20.980	20.550	20.610	19.757	661,800
2025-03-28	21.400	21.420	20.910	20.940	20.073	635,926
2025-03-27	21.300	21.390	20.970	21.280	20.399	640,901
2025-03-26	21.250	21.460	21.160	21.300	20.418	699,500
2025-03-25	21.560	21.600	21.100	21.280	20.399	623,200
2025-03-24	21.190	21.600	21.130	21.560	20.667	1,128,800
2025-03-21	21.340	21.520	21.120	21.240	20.361	735,500
2025-03-20	21.740	21.820	21.460	21.520	20.629	685,500
2025-03-19	22.090	22.090	21.610	21.670	20.773	1,042,100
2025-03-18	21.900	22.090	21.700	22.090	21.175	967,500
2025-03-17	21.930	22.240	21.710	21.840	20.936	1,547,400
2025-03-14	22.040	22.120	21.670	21.950	21.041	1,710,786
2025-03-13	22.100	22.330	21.810	22.040	21.128	1,433,492
2025-03-12	21.750	22.600	21.740	22.000	21.089	2,269,500
2025-03-11	21.610	21.820	21.390	21.740	20.840	1,284,500
2025-03-10	21.440	21.940	21.330	21.720	20.821	1,546,200
2025-03-07	21.250	21.880	21.160	21.490	20.600	1,388,600
2025-03-06	21.040	21.350	20.950	21.260	20.380	1,407,692
2025-03-05	21.150	21.280	20.710	21.040	20.169	909,338
2025-03-04	20.670	21.210	20.660	21.200	20.322	1,121,900
2025-03-03	21.070	21.400	20.700	20.800	19.939	1,693,738
2025-02-28	20.920	21.530	20.800	21.040	20.169	2,059,100
2025-02-27	20.840	21.070	20.660	20.920	20.054	1,019,500
2025-02-26	20.720	20.950	20.690	20.850	19.987	769,300
2025-02-25	21.020	21.180	20.680	20.740	19.881	1,052,700
2025-02-24	20.710	21.200	20.550	21.150	20.274	1,698,300
2025-02-21	20.950	21.080	20.640	20.750	19.891	1,004,700
2025-02-20	20.600	21.030	20.390	20.950	20.083	1,240,300
2025-02-19	20.300	20.600	19.660	20.600	19.747	994,900
2025-02-18	20.640	20.700	20.240	20.320	19.479	909,700
2025-02-17	20.870	20.910	20.530	20.600	19.747	1,140,500
2025-02-14	20.740	21.180	20.660	20.860	19.996	1,122,500
2025-02-13	21.110	21.190	20.680	20.740	19.881	1,652,700
2025-02-12	21.230	21.260	21.010	21.190	20.313	870,600
2025-02-11	21.170	21.320	20.970	21.220	20.342	940,100
2025-02-10	21.080	21.250	20.670	21.200	20.322	1,647,750
2025-02-07	21.400	21.470	20.780	21.030	20.159	2,206,300
2025-02-06	21.120	21.380	21.080	21.320	20.437	1,110,100
2025-02-05	21.610	21.710	20.890	21.280	20.399	1,603,300
2025-01-27	21.540	22.020	21.410	21.720	20.821	2,038,000
2025-01-24	21.330	21.470	21.030	21.440	20.552	1,183,200

← NewerPage 7 of 21 · 1,219 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.