GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29.840	30.200	29.220	29.400	28.786	575,029
2023-04-28	29.100	30.300	28.870	29.850	29.227	1,158,740
2023-04-27	28.310	28.720	28.000	28.690	28.091	706,852
2023-04-26	27.720	28.460	27.530	28.210	27.621	536,974
2023-04-25	28.990	28.990	27.150	27.600	27.024	1,007,240
2023-04-24	28.450	29.430	28.000	28.630	28.032	856,225
2023-04-21	28.880	29.960	28.260	28.450	27.856	1,706,496
2023-04-20	28.440	28.880	28.220	28.660	28.061	740,730
2023-04-19	28.400	28.860	28.280	28.800	28.199	962,591
2023-04-18	29.000	29.120	28.400	28.600	28.003	939,889
2023-04-17	29.420	29.700	28.740	29.120	28.512	1,851,831
2023-04-14	30.570	30.970	29.400	29.470	28.855	1,831,320
2023-04-13	31.280	31.370	30.390	30.410	29.775	631,380
2023-04-12	30.800	31.260	30.410	31.090	30.441	441,127
2023-04-11	31.090	31.330	30.380	30.600	29.961	488,138
2023-04-10	31.760	31.760	30.950	31.000	30.353	668,293
2023-04-07	32.080	32.080	31.390	31.580	30.920	760,108
2023-04-06	31.970	32.170	31.300	32.080	31.410	774,527
2023-04-04	30.960	32.660	30.930	32.070	31.400	1,498,345
2023-04-03	31.390	31.390	30.410	31.050	30.402	938,318
2023-03-31	30.590	31.170	30.160	31.050	30.402	1,074,612
2023-03-30	30.480	30.580	30.110	30.460	29.824	701,314
2023-03-29	31.070	31.120	30.040	30.580	29.941	2,355,469
2023-03-28	31.680	32.200	31.020	31.160	30.509	1,106,732
2023-03-27	31.150	31.750	30.040	31.560	30.901	1,631,319
2023-03-24	31.400	31.400	30.660	31.060	30.411	771,750
2023-03-23	31.880	31.880	30.780	31.060	30.411	1,226,159
2023-03-22	32.300	32.490	31.700	32.000	31.332	643,609
2023-03-21	31.790	32.470	31.170	32.320	31.645	740,389
2023-03-20	31.970	32.300	31.400	31.580	30.920	783,238
2023-03-17	31.800	32.330	31.320	31.820	31.155	709,583
2023-03-16	32.010	32.350	31.230	31.320	30.666	490,104
2023-03-15	31.050	32.700	31.050	32.120	31.449	1,017,520
2023-03-14	30.960	31.290	30.500	31.180	30.529	762,381
2023-03-13	32.000	32.000	30.010	31.150	30.499	2,150,375
2023-03-10	32.610	33.130	31.670	32.130	31.459	781,641
2023-03-09	32.560	33.630	32.060	32.800	32.115	1,101,714
2023-03-08	32.300	32.580	31.850	32.290	31.616	596,510
2023-03-07	32.770	33.290	31.950	32.300	31.625	934,757
2023-03-06	32.680	33.450	32.600	32.960	32.272	1,050,759
2023-03-03	32.600	32.940	31.840	32.680	31.997	1,059,415
2023-03-02	33.310	33.410	32.300	32.590	31.909	1,148,856
2023-03-01	33.730	33.890	33.230	33.410	32.712	667,339
2023-02-28	33.690	34.110	33.000	33.530	32.830	993,299
2023-02-27	33.820	34.150	33.150	33.320	32.624	691,190
2023-02-24	33.650	34.060	33.210	33.940	33.231	875,446
2023-02-23	33.870	34.290	33.440	33.650	32.947	675,624
2023-02-22	33.500	34.480	33.320	33.820	33.114	860,530
2023-02-21	33.850	34.220	33.150	33.600	32.898	904,469
2023-02-20	33.790	33.970	32.990	33.660	32.957	1,176,829
2023-02-17	34.450	34.450	32.970	33.740	33.035	1,210,307
2023-02-16	35.930	35.930	33.220	34.450	33.730	3,363,953
2023-02-15	34.900	36.800	34.550	36.220	35.464	2,516,801
2023-02-14	34.700	34.910	34.010	34.860	34.132	1,110,837
2023-02-13	32.900	35.350	32.900	34.600	33.877	2,784,208
2023-02-10	32.180	33.480	31.300	33.230	32.536	2,932,364
2023-02-09	32.020	32.480	31.880	32.330	31.655	1,351,843
2023-02-08	33.850	33.850	31.950	32.000	31.332	1,852,599
2023-02-07	34.800	34.800	33.100	33.680	32.977	1,740,705
2023-02-06	34.450	35.430	34.300	34.540	33.819	806,588

← NewerPage 15 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.