GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.480	32.650	31.480	31.740	31.077	2,307,862
2022-11-02	30.080	33.000	30.080	32.360	31.684	2,657,009
2022-11-01	29.500	30.260	29.500	30.050	29.422	951,396
2022-10-31	28.120	30.350	28.060	29.610	28.992	1,787,122
2022-10-28	27.490	29.170	27.000	28.270	27.680	1,966,569
2022-10-27	28.180	28.350	27.800	28.180	27.591	1,139,989
2022-10-26	27.700	28.580	27.380	28.040	27.454	1,151,025
2022-10-25	28.010	28.460	27.370	27.860	27.278	870,460
2022-10-24	28.600	28.600	27.780	27.920	27.337	778,787
2022-10-21	27.540	28.750	27.540	28.180	27.591	761,594
2022-10-20	27.820	28.300	27.460	27.850	27.268	731,279
2022-10-19	28.650	28.650	27.770	27.930	27.347	755,928
2022-10-18	27.690	28.900	27.500	28.250	27.660	1,435,034
2022-10-17	27.150	27.670	26.800	27.490	26.916	762,049
2022-10-14	26.880	27.550	26.150	27.130	26.563	1,207,995
2022-10-13	25.220	27.230	25.190	26.500	25.947	1,542,199
2022-10-12	24.620	25.430	24.370	25.170	24.644	1,013,939
2022-10-11	24.670	24.720	23.980	24.660	24.145	417,015
2022-10-10	24.840	25.530	24.060	24.670	24.155	644,978
2022-09-30	25.380	25.780	24.880	25.400	24.870	629,515
2022-09-29	25.670	26.120	24.790	25.600	25.065	1,572,082
2022-09-28	26.680	26.880	25.560	25.980	25.437	554,417
2022-09-27	27.000	27.000	26.160	26.750	26.191	642,803
2022-09-26	27.150	27.230	26.100	26.580	26.025	659,826
2022-09-23	28.290	28.290	27.010	27.360	26.789	657,439
2022-09-22	27.720	28.820	27.410	28.010	27.425	833,181
2022-09-21	28.420	28.420	27.330	28.000	27.415	681,456
2022-09-20	27.410	29.000	27.230	28.240	27.650	1,082,197
2022-09-19	27.410	27.860	27.050	27.420	26.847	431,441
2022-09-16	27.000	27.790	26.770	27.410	26.838	515,786
2022-09-15	28.060	28.650	26.930	27.420	26.847	765,783
2022-09-14	27.900	28.860	27.830	28.200	27.611	567,777
2022-09-13	28.350	29.400	28.280	28.320	27.729	815,655
2022-09-09	28.570	28.570	27.730	28.350	27.758	614,056
2022-09-08	29.200	29.430	28.200	28.360	27.768	797,151
2022-09-07	28.060	29.400	28.020	29.000	28.394	1,282,336
2022-09-06	27.850	28.360	27.700	28.060	27.474	591,763
2022-09-05	28.780	28.880	27.710	27.910	27.327	643,967
2022-09-02	27.880	28.690	27.880	28.520	27.924	868,840
2022-09-01	28.030	28.660	27.900	28.180	27.591	866,334
2022-08-31	30.100	30.350	27.800	28.200	27.611	2,115,680
2022-08-30	31.150	31.260	29.890	30.650	30.010	1,261,801
2022-08-29	30.500	31.300	30.100	31.160	30.509	1,034,085
2022-08-26	32.000	32.630	30.010	31.170	30.519	1,983,946
2022-08-25	33.050	33.060	31.720	32.360	31.684	1,211,654
2022-08-24	33.330	33.370	31.560	33.370	32.673	1,903,193
2022-08-23	32.840	33.510	32.180	33.370	32.673	1,426,881
2022-08-22	32.350	33.000	31.630	32.530	31.851	1,775,833
2022-08-19	32.320	33.600	31.630	32.200	31.527	1,885,631
2022-08-18	31.620	32.900	31.370	32.480	31.802	1,444,342
2022-08-17	32.840	32.840	31.500	31.650	30.989	2,264,566
2022-08-16	34.320	34.640	32.550	32.840	32.154	2,701,039
2022-08-15	33.600	34.410	33.300	34.300	33.584	1,494,439
2022-08-12	33.990	35.450	33.450	33.700	32.996	1,940,528
2022-08-11	34.460	34.660	33.220	34.090	33.378	2,152,889
2022-08-10	31.150	35.500	30.800	34.500	33.779	4,581,199
2022-08-09	29.940	31.780	29.940	30.810	30.167	2,541,064
2022-08-08	29.510	30.660	29.350	29.880	29.256	1,392,893
2022-08-05	29.180	29.860	29.010	29.660	29.041	1,147,976
2022-08-04	29.190	29.860	28.700	29.320	28.708	1,175,155

← NewerPage 17 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.