GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	23.380	23.880	22.250	23.880	23.528	1,239,668
2024-01-23	23.120	23.480	22.500	23.310	22.966	898,403
2024-01-22	25.250	25.400	23.030	23.200	22.858	938,609
2024-01-19	25.780	25.970	25.140	25.260	24.887	529,027
2024-01-18	26.180	26.180	24.800	25.700	25.321	782,886
2024-01-17	26.500	26.510	25.700	26.240	25.853	825,969
2024-01-16	26.780	26.800	26.100	26.800	26.405	677,249
2024-01-15	26.830	26.830	26.830	26.830	26.434	0
2024-01-12	27.000	27.330	26.660	26.830	26.434	440,409
2024-01-11	26.890	27.300	26.710	27.120	26.720	617,454
2024-01-10	27.100	27.250	26.300	27.000	26.602	701,977
2024-01-09	27.450	27.580	26.960	27.150	26.749	789,949
2024-01-08	27.300	27.560	26.920	27.560	27.153	815,451
2024-01-05	28.060	28.650	27.240	27.600	27.193	961,008
2024-01-04	28.480	28.480	27.650	28.030	27.616	900,725
2024-01-03	28.100	28.520	27.810	28.080	27.666	673,370
2024-01-02	28.540	28.540	28.060	28.190	27.774	547,243
2023-12-29	27.870	28.480	27.620	28.170	27.754	827,517
2023-12-28	28.500	28.500	26.860	28.090	27.676	1,608,125
2023-12-27	28.530	28.530	27.000	27.300	26.897	1,825,277
2023-12-26	28.820	28.890	27.580	28.890	28.464	906,522
2023-12-25	30.000	30.000	28.010	28.500	28.080	1,047,707
2023-12-22	29.110	29.330	28.510	28.790	28.365	476,327
2023-12-21	28.770	29.260	28.220	29.060	28.631	476,087
2023-12-20	29.190	29.580	28.680	28.780	28.355	409,320
2023-12-19	29.300	29.300	28.120	29.270	28.838	723,148
2023-12-18	29.610	30.020	29.000	29.150	28.720	683,255
2023-12-15	30.550	30.720	29.820	30.080	29.636	610,830
2023-12-14	30.900	30.950	30.270	30.610	30.158	884,448
2023-12-13	30.910	31.500	30.660	30.720	30.267	853,131
2023-12-12	31.320	31.320	30.600	30.890	30.434	541,209
2023-12-11	30.730	31.020	30.210	31.000	30.543	558,680
2023-12-08	30.860	31.080	30.540	30.850	30.395	544,870
2023-12-07	31.280	31.280	30.620	30.980	30.523	601,322
2023-12-06	31.010	32.000	31.000	31.410	30.947	1,019,753
2023-12-05	31.310	31.720	30.860	31.310	30.848	943,749
2023-12-04	31.010	31.680	30.720	31.500	31.035	1,174,920
2023-12-01	30.780	31.080	30.390	30.990	30.533	752,959
2023-11-30	31.100	31.210	30.300	30.780	30.326	1,021,841
2023-11-29	30.760	31.480	30.420	30.990	30.533	1,138,056
2023-11-28	30.090	30.900	29.910	30.720	30.267	986,013
2023-11-27	29.910	30.260	29.660	30.020	29.577	654,904
2023-11-24	31.040	31.300	29.880	29.970	29.528	1,052,868
2023-11-23	30.810	31.310	30.590	31.190	30.730	756,083
2023-11-22	31.260	31.690	30.710	30.780	30.326	781,335
2023-11-21	31.930	32.130	31.260	31.450	30.986	863,290
2023-11-20	32.730	32.750	31.640	31.980	31.508	2,107,538
2023-11-17	29.520	32.960	29.520	32.600	32.119	3,447,156
2023-11-16	29.970	30.460	29.500	29.770	29.331	723,836
2023-11-15	30.310	30.600	29.720	30.010	29.567	600,517
2023-11-14	30.260	30.260	29.600	30.010	29.567	910,268
2023-11-13	29.520	30.210	29.110	30.190	29.745	1,134,129
2023-11-10	29.460	29.850	28.500	29.400	28.966	852,698
2023-11-09	29.920	30.460	29.500	29.860	29.419	1,111,043
2023-11-08	30.620	30.660	29.750	30.180	29.735	1,368,812
2023-11-07	29.390	30.960	29.000	30.750	30.296	2,339,993
2023-11-06	27.660	29.700	27.460	29.500	29.065	2,754,536
2023-11-03	27.080	27.750	27.010	27.290	26.887	1,105,819
2023-11-02	27.850	28.490	27.050	27.240	26.838	970,580
2023-11-01	27.600	28.290	27.440	27.770	27.360	1,092,524

← NewerPage 12 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.