GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37.770	37.990	36.790	37.600	37.045	612,889
2023-07-28	37.680	37.680	36.510	37.500	36.947	833,752
2023-07-27	37.380	38.180	36.800	37.310	36.760	1,370,430
2023-07-26	38.850	39.040	37.950	38.020	37.459	963,488
2023-07-25	39.880	39.880	38.310	38.900	38.326	1,172,749
2023-07-24	38.710	40.550	37.870	39.410	38.829	2,051,463
2023-07-21	38.780	38.880	37.830	38.310	37.745	797,990
2023-07-20	39.390	39.490	38.300	38.310	37.745	1,421,191
2023-07-19	40.030	40.140	38.080	39.110	38.533	2,207,488
2023-07-18	40.110	40.110	38.910	39.900	39.311	2,967,690
2023-07-17	37.660	41.000	37.000	40.150	39.558	6,488,610
2023-07-14	36.300	36.390	35.640	36.170	35.636	1,022,363
2023-07-13	36.350	36.600	35.440	35.780	35.252	1,114,006
2023-07-12	36.280	36.780	35.500	35.880	35.351	1,194,570
2023-07-11	35.610	36.170	35.350	36.060	35.528	1,666,182
2023-07-10	34.700	36.250	34.700	35.730	35.203	2,345,476
2023-07-07	34.230	34.860	33.810	34.630	34.119	1,180,917
2023-07-06	34.400	34.790	33.810	34.160	33.656	953,289
2023-07-05	34.200	34.860	34.050	34.300	33.794	928,941
2023-07-04	34.150	34.460	33.810	34.200	33.695	823,860
2023-07-03	33.570	34.310	33.570	34.140	33.636	1,138,511
2023-06-30	32.350	33.690	32.150	33.470	32.976	1,634,155
2023-06-29	32.180	32.400	31.880	32.280	31.804	658,091
2023-06-28	31.980	32.430	31.100	32.140	31.666	932,843
2023-06-27	31.700	32.320	31.700	32.140	31.469	572,836
2023-06-26	31.570	32.440	31.210	31.680	31.018	588,908
2023-06-21	32.100	32.250	31.500	31.850	31.185	508,503
2023-06-20	32.080	32.560	31.610	32.080	31.410	639,733
2023-06-19	33.120	33.490	32.110	32.300	31.625	837,453
2023-06-16	32.900	33.780	32.790	33.200	32.507	681,462
2023-06-15	32.600	33.150	32.400	33.000	32.311	717,177
2023-06-14	32.400	32.850	32.400	32.580	31.900	631,240
2023-06-13	31.290	32.580	31.010	32.510	31.831	1,016,022
2023-06-12	31.610	32.080	31.220	31.220	30.568	575,592
2023-06-09	32.050	32.340	31.390	31.690	31.028	539,768
2023-06-08	32.320	32.980	31.720	32.130	31.459	357,161
2023-06-07	31.750	32.480	31.520	32.340	31.665	470,868
2023-06-06	32.700	32.840	31.780	31.980	31.312	698,333
2023-06-05	33.080	33.430	32.450	32.770	32.086	614,812
2023-06-02	32.480	33.660	32.180	33.050	32.360	1,146,496
2023-06-01	31.520	32.350	31.520	32.340	31.665	690,103
2023-05-31	31.340	31.820	31.100	31.740	31.077	825,329
2023-05-30	31.350	31.600	30.700	31.280	30.627	665,321
2023-05-29	30.900	31.690	30.870	31.150	30.499	617,239
2023-05-26	30.810	31.300	30.530	31.050	30.402	469,817
2023-05-25	29.870	30.820	29.850	30.810	30.167	732,059
2023-05-24	31.050	31.050	29.960	30.000	29.373	633,772
2023-05-23	31.100	31.120	30.380	30.560	29.922	467,019
2023-05-22	30.780	31.170	30.650	30.980	30.333	406,651
2023-05-19	30.160	30.990	29.840	30.780	30.137	876,644
2023-05-18	29.500	30.340	29.470	30.050	29.422	604,875
2023-05-17	29.580	30.080	29.300	29.780	29.158	303,462
2023-05-16	30.320	30.450	29.000	29.990	29.364	821,436
2023-05-15	30.400	30.400	29.830	30.180	29.550	621,450
2023-05-12	30.310	30.550	29.940	30.400	29.765	840,552
2023-05-11	30.020	30.750	29.740	30.410	29.775	1,123,312
2023-05-10	29.590	30.280	28.890	30.250	29.618	873,537
2023-05-09	29.500	29.870	28.720	29.870	29.246	822,301
2023-05-08	28.800	29.320	28.610	29.180	28.571	631,608
2023-05-05	29.470	29.640	28.520	29.010	28.404	563,425

← NewerPage 14 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.