GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	34.700	34.740	34.100	34.690	33.965	589,591
2023-02-02	34.470	34.960	34.210	34.700	33.975	1,134,584
2023-02-01	33.990	34.750	33.720	34.550	33.828	1,409,975
2023-01-31	33.950	34.180	33.060	33.860	33.153	1,034,106
2023-01-30	34.180	34.610	33.690	33.820	33.114	1,039,395
2023-01-20	33.910	34.200	33.590	33.950	33.241	611,477
2023-01-19	33.150	34.000	32.780	33.980	33.270	1,021,805
2023-01-18	32.870	33.710	32.870	33.290	32.595	1,126,039
2023-01-17	32.390	33.240	32.320	33.020	32.330	986,592
2023-01-16	32.110	33.150	31.950	32.360	31.684	1,413,616
2023-01-13	32.660	32.830	31.910	32.300	31.625	887,445
2023-01-12	32.040	32.880	31.770	32.880	32.193	1,162,237
2023-01-11	32.880	33.000	31.810	31.820	31.155	985,254
2023-01-10	33.800	33.800	32.350	33.000	32.311	1,518,252
2023-01-09	34.200	34.360	33.200	33.700	32.996	811,843
2023-01-06	33.650	34.210	33.500	33.800	33.094	681,391
2023-01-05	34.290	34.510	33.590	33.930	33.221	1,448,627
2023-01-04	35.050	35.050	33.900	34.400	33.682	804,063
2023-01-03	34.000	35.010	33.710	34.540	33.819	1,091,970
2022-12-30	33.710	34.770	32.950	34.000	33.290	1,731,030
2022-12-29	31.430	33.850	31.240	33.340	32.644	1,578,711
2022-12-28	31.610	31.990	31.100	31.540	30.881	695,505
2022-12-27	31.200	31.920	30.700	31.730	31.067	794,470
2022-12-26	29.340	31.980	29.040	31.420	30.764	1,223,306
2022-12-23	29.600	29.890	29.110	29.700	29.080	562,543
2022-12-22	31.300	31.310	29.630	29.700	29.080	1,270,139
2022-12-21	32.550	32.550	30.400	31.050	30.402	1,750,684
2022-12-20	32.300	32.910	31.540	32.270	31.596	823,956
2022-12-19	32.550	32.810	31.880	32.400	31.723	601,245
2022-12-16	33.530	33.990	32.350	32.650	31.968	899,990
2022-12-15	33.490	34.190	33.000	33.730	33.026	668,683
2022-12-14	32.980	33.800	32.870	33.150	32.458	551,589
2022-12-13	33.500	33.650	32.710	33.150	32.458	636,558
2022-12-12	33.330	33.870	32.820	33.360	32.663	821,500
2022-12-09	34.600	34.690	32.860	33.260	32.565	1,952,122
2022-12-08	35.150	35.800	34.120	34.600	33.877	1,206,202
2022-12-07	34.800	35.990	34.510	35.500	34.759	1,192,779
2022-12-06	34.150	35.250	34.100	35.080	34.347	1,918,315
2022-12-05	34.380	35.660	33.200	34.510	33.789	2,365,687
2022-12-02	34.030	34.960	33.750	34.010	33.300	1,324,044
2022-12-01	32.040	34.660	31.520	34.380	33.662	3,012,290
2022-11-30	32.100	32.300	31.060	31.700	31.038	710,422
2022-11-29	31.170	32.300	30.860	31.630	30.969	1,357,530
2022-11-28	30.620	32.070	30.500	31.300	30.646	1,147,837
2022-11-25	32.980	32.980	30.240	31.680	31.018	3,437,318
2022-11-24	31.390	32.960	30.800	32.820	32.135	3,115,697
2022-11-23	31.580	31.580	30.000	31.400	30.744	1,514,937
2022-11-22	32.000	32.500	31.020	31.580	30.920	1,145,421
2022-11-21	30.550	32.200	29.800	32.000	31.332	1,971,535
2022-11-18	30.610	32.040	30.240	30.700	30.059	1,758,498
2022-11-17	30.230	30.550	29.870	30.550	29.912	745,327
2022-11-16	30.760	31.300	30.120	30.700	30.059	832,104
2022-11-15	30.580	32.000	30.580	30.990	30.343	1,427,385
2022-11-14	30.100	30.870	29.900	30.440	29.804	763,043
2022-11-11	31.760	31.890	30.330	30.480	29.843	1,660,642
2022-11-10	31.740	32.170	30.680	31.260	30.607	1,372,822
2022-11-09	31.750	32.230	31.180	31.800	31.136	1,061,421
2022-11-08	32.190	32.190	31.210	31.490	30.832	948,918
2022-11-07	32.840	32.840	31.400	32.000	31.332	1,444,929
2022-11-04	31.750	32.880	31.650	32.580	31.900	2,353,237

← NewerPage 16 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.