CoCreation Grass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.300	20.850	20.250	20.610	19.757	1,217,800
2024-10-29	20.750	21.000	20.450	20.520	19.670	1,027,000
2024-10-28	20.650	20.890	20.530	20.780	19.920	1,069,600
2024-10-25	20.420	20.790	20.350	20.610	19.757	953,900
2024-10-24	20.470	20.610	20.220	20.430	19.584	693,300
2024-10-23	20.680	20.780	20.400	20.500	19.651	936,800
2024-10-22	20.330	20.680	20.180	20.680	19.824	1,097,400
2024-10-21	20.240	20.770	20.240	20.320	19.479	1,414,334
2024-10-18	19.900	20.580	19.730	20.190	19.354	2,188,734
2024-10-17	20.140	20.450	19.900	19.980	19.153	967,300
2024-10-16	20.150	20.450	19.810	20.140	19.306	1,386,900
2024-10-15	20.880	20.970	20.270	20.360	19.517	1,238,000
2024-10-14	20.690	21.030	20.410	20.940	20.073	1,650,900
2024-10-11	21.400	21.420	20.480	20.650	19.795	2,387,995
2024-10-10	20.200	22.390	20.200	21.600	20.706	5,087,971
2024-10-09	22.110	22.110	19.940	20.390	19.546	3,336,600
2024-10-08	23.730	23.840	21.700	22.150	21.233	4,905,117
2024-09-30	20.700	21.900	20.440	21.720	20.821	3,335,400
2024-09-27	19.860	20.300	19.510	20.090	19.258	1,750,570
2024-09-26	19.160	19.600	18.880	19.550	18.741	1,811,200
2024-09-25	19.710	19.850	19.050	19.170	18.376	1,786,300
2024-09-24	19.140	19.670	18.940	19.610	18.798	1,270,100
2024-09-23	19.000	19.400	18.960	19.090	18.300	1,012,992
2024-09-20	19.220	19.390	19.000	19.130	18.338	1,418,000
2024-09-19	18.900	19.400	18.900	19.290	18.491	1,765,000
2024-09-18	18.110	19.210	17.940	18.970	18.185	2,234,569
2024-09-13	18.060	18.480	17.930	18.250	17.494	1,650,800
2024-09-12	17.910	18.220	17.860	17.970	17.226	872,800
2024-09-11	17.680	18.200	17.410	17.930	17.188	1,391,400
2024-09-10	17.900	17.920	17.510	17.870	17.130	1,407,296
2024-09-09	17.970	18.180	17.670	17.840	17.101	2,180,600
2024-09-06	18.440	18.580	17.900	17.900	17.159	1,668,000
2024-09-05	18.450	18.900	18.390	18.500	17.734	1,955,000
2024-09-04	18.160	19.000	18.160	18.580	17.811	2,502,500
2024-09-03	18.410	18.920	17.930	18.340	17.581	3,071,097
2024-09-02	18.670	19.440	18.600	18.650	17.878	3,231,900
2024-08-30	18.200	19.180	17.750	19.180	18.386	4,118,556
2024-08-29	16.490	18.210	16.400	17.440	16.718	2,478,066
2024-08-28	16.250	16.950	16.250	16.560	15.874	1,595,700
2024-08-27	16.600	16.600	16.200	16.300	15.625	632,300
2024-08-26	16.630	16.850	16.400	16.530	15.846	640,800
2024-08-23	16.890	16.980	16.700	16.830	16.133	471,000
2024-08-22	17.270	17.370	16.850	16.880	16.181	715,200
2024-08-21	17.320	17.390	17.110	17.270	16.555	381,360
2024-08-20	17.470	17.470	17.150	17.340	16.622	513,400
2024-08-19	17.730	17.860	17.360	17.400	16.680	513,900
2024-08-16	17.700	17.750	17.450	17.640	16.910	692,600
2024-08-15	17.790	17.820	17.330	17.690	16.958	948,200
2024-08-14	17.750	17.990	17.420	17.860	17.121	765,600
2024-08-13	17.470	17.690	17.270	17.680	16.948	533,600
2024-08-12	17.510	17.750	17.330	17.470	16.747	433,500
2024-08-09	17.670	18.040	17.600	17.600	16.871	533,800
2024-08-08	17.560	17.750	17.330	17.720	16.986	452,503
2024-08-07	17.750	17.750	17.460	17.560	16.833	420,217
2024-08-06	17.700	17.850	17.560	17.790	17.054	514,800
2024-08-05	17.410	17.900	17.410	17.590	16.862	685,600
2024-08-02	17.530	17.790	17.410	17.540	16.814	445,100
2024-08-01	18.100	18.200	17.480	17.620	16.891	1,146,700
2024-07-31	17.440	18.200	17.310	18.120	17.370	665,000
2024-07-30	17.470	17.590	17.200	17.350	16.632	435,400

← NewerPage 9 of 21 · 1,212 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.