GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	26.550	30.360	26.520	29.500	29.065	2,564,988
2024-04-26	25.230	27.170	24.940	26.970	26.572	1,266,692
2024-04-25	25.490	25.570	24.770	25.020	24.651	439,273
2024-04-24	24.700	25.700	24.690	25.440	25.065	730,126
2024-04-23	25.350	25.720	24.600	24.710	24.345	606,745
2024-04-22	26.630	26.810	25.280	25.500	25.124	786,856
2024-04-19	26.020	26.810	25.610	26.600	26.208	944,300
2024-04-18	25.010	27.250	25.010	26.170	25.784	1,184,425
2024-04-17	24.000	25.440	24.000	25.300	24.927	627,922
2024-04-16	25.830	25.830	23.930	23.930	23.577	913,300
2024-04-15	26.700	27.340	25.400	25.930	25.547	1,021,091
2024-04-12	26.480	27.250	26.420	26.610	26.217	577,829
2024-04-11	26.020	27.210	25.700	26.610	26.217	803,402
2024-04-10	26.560	26.810	25.720	25.860	25.478	536,359
2024-04-09	25.670	26.800	25.530	26.650	26.257	675,643
2024-04-08	26.710	26.990	25.650	25.650	25.272	927,035
2024-04-03	26.620	26.970	26.240	26.740	26.345	846,954
2024-04-02	27.500	27.600	26.250	26.620	26.227	1,056,789
2024-04-01	26.170	27.010	25.800	26.800	26.405	905,872
2024-03-29	25.030	26.040	25.030	26.040	25.656	611,119
2024-03-28	24.850	26.040	24.740	25.280	24.907	1,014,364
2024-03-27	25.970	26.490	25.080	25.080	24.710	741,852
2024-03-26	26.020	26.360	25.350	26.080	25.695	1,030,585
2024-03-25	27.180	27.390	26.050	26.050	25.666	872,130
2024-03-22	28.060	28.070	27.010	27.270	26.868	1,232,252
2024-03-21	28.500	29.360	27.630	28.200	27.784	2,211,654
2024-03-20	26.640	28.180	26.640	28.180	27.764	1,372,490
2024-03-19	26.900	27.820	26.640	26.640	26.247	1,599,959
2024-03-18	25.000	27.150	24.880	27.050	26.651	1,966,204
2024-03-15	24.210	25.100	23.660	24.970	24.602	1,954,928
2024-03-14	23.540	25.200	23.300	24.460	24.099	2,271,296
2024-03-13	22.710	23.890	22.540	23.390	23.045	1,753,906
2024-03-12	22.100	22.930	22.000	22.780	22.444	1,797,384
2024-03-11	22.120	22.530	21.850	22.100	21.774	1,137,488
2024-03-08	22.220	22.430	21.450	22.050	21.725	1,637,268
2024-03-07	21.510	22.450	21.500	22.350	22.020	2,240,355
2024-03-06	21.600	21.780	21.260	21.410	21.094	674,826
2024-03-05	22.060	22.100	21.410	21.510	21.193	915,883
2024-03-04	21.920	22.180	21.300	22.180	21.853	1,270,605
2024-03-01	21.810	22.240	21.500	21.800	21.478	1,260,960
2024-02-29	20.990	21.900	20.520	21.840	21.518	1,550,826
2024-02-28	22.800	23.520	21.000	21.100	20.789	2,307,360
2024-02-27	22.500	22.780	22.190	22.780	22.444	1,580,617
2024-02-26	22.340	22.920	22.100	22.540	22.207	1,494,779
2024-02-23	21.380	22.530	21.210	22.400	22.070	1,763,918
2024-02-22	20.800	21.640	20.500	21.350	21.035	1,681,397
2024-02-21	19.890	20.950	19.820	20.580	20.276	1,540,297
2024-02-20	20.280	20.280	19.510	20.170	19.872	1,162,795
2024-02-19	19.990	20.480	19.850	20.180	19.882	1,779,201
2024-02-08	18.180	20.660	17.610	19.780	19.488	2,091,354
2024-02-07	18.440	18.800	17.480	18.180	17.912	1,970,575
2024-02-06	17.580	19.090	16.330	18.440	18.168	1,718,100
2024-02-05	20.950	20.950	17.600	17.750	17.488	1,739,191
2024-02-02	21.910	22.020	19.570	21.000	20.690	1,014,605
2024-02-01	22.430	22.540	21.660	22.000	21.675	1,026,998
2024-01-31	24.500	24.500	22.350	22.600	22.267	1,041,234
2024-01-30	24.790	24.840	23.860	24.050	23.695	737,280
2024-01-29	24.900	25.500	24.240	24.450	24.089	898,967
2024-01-26	25.630	25.710	24.800	24.900	24.533	963,074
2024-01-25	23.700	25.680	23.380	25.550	25.173	1,639,918

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2370 CNY
2025-06-18	0.2000 CNY
2024-06-28	0.2000 CNY
2023-06-28	0.2000 CNY
2022-07-07	0.2400 CNY
2021-06-29	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.