CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.530	21.690	21.190	21.210	20.332	1,239,900
2025-01-22	21.790	21.830	21.250	21.520	20.629	1,291,450
2025-01-21	21.620	22.180	21.480	21.830	20.926	1,692,400
2025-01-20	21.180	22.070	21.130	21.600	20.706	2,250,850
2025-01-17	20.660	20.990	20.390	20.940	20.073	830,500
2025-01-16	20.840	21.100	20.490	20.640	19.786	1,105,200
2025-01-15	20.590	20.950	20.400	20.820	19.958	1,198,900
2025-01-14	19.890	20.490	19.720	20.490	19.642	1,087,100
2025-01-13	20.090	20.210	19.710	19.840	19.019	955,400
2025-01-10	20.960	20.960	20.240	20.250	19.412	1,074,800
2025-01-09	20.880	20.990	20.570	20.720	19.862	1,005,892
2025-01-08	20.320	21.000	19.900	20.880	20.016	1,888,400
2025-01-07	19.870	20.550	19.770	20.420	19.575	1,571,000
2025-01-06	20.150	20.470	19.680	19.840	19.019	1,455,189
2025-01-03	20.830	21.190	20.200	20.260	19.421	2,471,300
2025-01-02	20.910	21.330	20.710	20.770	19.910	2,131,450
2024-12-31	21.170	21.350	20.730	20.980	20.111	2,002,400
2024-12-30	21.020	21.200	20.810	21.100	20.226	2,130,505
2024-12-27	20.810	21.490	20.760	21.120	20.246	2,956,542
2024-12-26	20.600	21.150	20.560	20.900	20.035	2,738,500
2024-12-25	20.760	20.870	20.100	20.710	19.853	2,688,894
2024-12-24	20.840	20.970	20.500	20.620	19.766	3,744,700
2024-12-23	22.000	22.300	20.710	20.750	19.891	5,367,258
2024-12-20	22.660	23.300	21.880	22.050	21.137	8,122,994
2024-12-19	24.400	24.810	22.450	22.450	21.521	11,986,964
2024-12-18	22.180	24.940	22.110	24.940	23.907	14,283,733
2024-12-17	22.670	22.670	22.670	22.670	21.731	3,829,992
2024-12-16	21.090	21.210	20.400	20.610	19.757	1,709,800
2024-12-13	20.680	21.250	20.660	21.100	20.226	2,574,900
2024-12-12	20.710	20.980	20.460	20.870	20.006	2,026,910
2024-12-11	19.810	20.660	19.730	20.580	19.728	2,571,006
2024-12-10	20.000	20.080	19.720	19.770	18.952	1,242,000
2024-12-09	19.510	19.650	19.390	19.600	18.789	921,800
2024-12-06	19.420	19.550	19.310	19.510	18.702	517,800
2024-12-05	19.370	19.450	19.170	19.390	18.587	686,000
2024-12-04	19.730	19.870	19.280	19.310	18.511	1,101,100
2024-12-03	19.890	20.140	19.800	19.850	19.028	1,128,000
2024-12-02	20.050	20.060	19.750	19.880	19.057	1,212,600
2024-11-29	19.750	20.220	19.660	19.940	19.115	1,077,200
2024-11-28	19.560	19.800	19.550	19.730	18.913	856,802
2024-11-27	19.110	19.550	18.940	19.550	18.741	723,300
2024-11-26	19.280	19.430	19.110	19.220	18.424	520,900
2024-11-25	19.030	19.330	18.990	19.280	18.482	606,300
2024-11-22	19.720	19.770	19.020	19.020	18.233	1,159,944
2024-11-21	19.880	19.970	19.580	19.720	18.904	721,000
2024-11-20	19.800	19.940	19.760	19.900	19.076	989,600
2024-11-19	19.540	19.920	19.480	19.850	19.028	751,300
2024-11-18	19.800	20.070	19.500	19.550	18.741	1,008,500
2024-11-15	20.030	20.340	19.810	19.840	19.019	1,458,862
2024-11-14	20.350	20.500	20.010	20.030	19.201	1,515,400
2024-11-13	20.250	20.540	19.900	20.340	19.498	1,716,558
2024-11-12	20.000	20.440	19.910	20.170	19.335	2,054,157
2024-11-11	19.950	20.240	19.720	19.940	19.115	1,791,300
2024-11-08	20.300	20.430	19.990	20.050	19.220	1,594,912
2024-11-07	19.400	19.950	19.300	19.950	19.124	1,644,176
2024-11-06	19.690	19.850	19.520	19.570	18.760	1,481,300
2024-11-05	19.550	19.770	19.310	19.700	18.884	1,795,800
2024-11-04	19.400	19.720	19.130	19.710	18.894	1,820,371
2024-11-01	19.530	19.890	19.370	19.400	18.597	1,613,495
2024-10-31	20.150	20.220	19.210	19.640	18.827	3,259,300

← NewerPage 8 of 21 · 1,213 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.