GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	29.080	30.350	28.420	28.980	28.375	2,783,535
2022-08-02	30.000	30.280	28.770	29.100	28.492	2,926,931
2022-08-01	28.450	30.280	28.330	30.100	29.471	2,903,646
2022-07-29	29.120	29.120	28.000	28.440	27.846	1,195,210
2022-07-28	28.380	29.190	27.880	28.750	28.150	1,529,118
2022-07-27	27.200	28.340	26.810	28.320	27.729	1,487,898
2022-07-26	26.340	27.160	26.340	26.980	26.417	737,255
2022-07-25	27.030	27.850	26.500	26.770	26.211	1,325,729
2022-07-22	25.900	27.330	25.780	26.930	26.368	1,568,749
2022-07-21	26.400	26.880	25.950	26.100	25.555	1,138,752
2022-07-20	26.380	26.700	25.850	26.340	25.790	945,269
2022-07-19	26.340	26.680	25.850	26.140	25.594	1,727,623
2022-07-18	24.160	26.000	24.160	25.930	25.388	2,169,403
2022-07-15	24.860	24.960	24.160	24.160	23.655	900,196
2022-07-14	22.900	24.930	22.500	24.580	24.067	1,601,023
2022-07-13	22.510	22.880	22.360	22.700	22.226	302,196
2022-07-12	23.100	23.400	22.450	22.480	22.011	707,140
2022-07-11	23.680	23.690	23.000	23.150	22.667	438,248
2022-07-08	23.760	24.190	23.410	23.610	23.117	528,371
2022-07-07	24.010	24.280	23.600	23.620	23.127	549,310
2022-07-06	23.500	24.350	23.300	24.280	23.538	760,591
2022-07-05	23.940	24.330	23.510	23.740	23.014	690,402
2022-07-04	23.770	24.050	23.400	23.920	23.189	560,464
2022-07-01	24.350	24.360	23.620	23.740	23.014	976,045
2022-06-30	24.120	24.670	24.100	24.210	23.470	776,585
2022-06-29	25.200	25.210	24.030	24.110	23.373	1,560,685
2022-06-28	24.730	25.190	24.730	25.190	24.420	1,215,071
2022-06-27	24.870	25.160	24.650	24.920	24.158	844,820
2022-06-24	23.760	25.200	23.730	24.820	24.061	1,602,704
2022-06-23	23.910	24.240	23.280	23.910	23.179	995,622
2022-06-22	24.400	24.490	23.900	23.910	23.179	412,814
2022-06-21	24.750	24.750	24.170	24.340	23.596	468,909
2022-06-20	24.770	24.850	24.210	24.620	23.868	750,498
2022-06-17	24.100	24.790	24.030	24.580	23.829	459,376
2022-06-16	24.490	24.940	24.170	24.420	23.674	868,431
2022-06-15	24.460	24.960	24.300	24.300	23.557	971,539
2022-06-14	24.800	24.940	24.200	24.750	23.994	586,991
2022-06-13	24.500	25.330	24.480	25.100	24.333	805,858
2022-06-10	24.300	24.850	24.000	24.800	24.042	638,407
2022-06-09	24.630	24.830	24.100	24.390	23.645	597,620
2022-06-08	25.100	25.100	24.020	24.610	23.858	1,349,865
2022-06-07	24.690	25.180	24.300	24.910	24.149	1,519,628
2022-06-06	24.920	25.430	24.220	24.630	23.877	2,338,462
2022-06-02	23.700	24.930	23.140	24.840	24.081	1,945,042
2022-06-01	22.900	23.860	22.520	23.780	23.053	1,116,756
2022-05-31	22.400	23.430	22.000	23.050	22.346	1,009,753
2022-05-30	22.050	22.450	21.630	22.450	21.764	588,026
2022-05-27	21.680	22.080	21.580	21.810	21.143	533,455
2022-05-26	21.380	21.810	21.200	21.660	20.998	398,584
2022-05-25	20.760	21.410	20.760	21.300	20.649	437,873
2022-05-24	21.750	21.980	20.880	20.880	20.242	601,613
2022-05-23	21.460	21.980	21.400	21.910	21.240	486,135
2022-05-20	21.310	21.650	21.160	21.530	20.872	608,009
2022-05-19	21.310	21.490	21.110	21.250	20.601	465,336
2022-05-18	21.220	21.540	21.150	21.480	20.824	486,108
2022-05-17	21.000	21.340	20.960	21.220	20.571	288,869
2022-05-16	21.280	21.490	20.980	21.010	20.368	302,754
2022-05-13	21.100	21.410	21.020	21.150	20.504	196,435
2022-05-12	21.010	21.410	20.870	21.230	20.581	307,706
2022-05-11	21.020	21.630	20.990	21.200	20.552	533,099

← NewerPage 18 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.