GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.020	21.630	20.990	21.200	20.552	533,099
2022-05-10	20.770	21.240	20.440	21.240	20.591	318,602
2022-05-09	21.010	21.120	20.520	21.070	20.426	373,491
2022-05-06	20.450	20.690	20.220	20.520	19.893	324,716
2022-05-05	20.310	21.080	20.200	20.710	20.077	626,596
2022-04-29	20.000	20.490	19.720	20.310	19.689	607,546
2022-04-28	19.810	20.130	19.570	19.660	19.059	430,354
2022-04-27	19.100	20.200	19.100	19.970	19.360	818,722
2022-04-26	20.580	21.120	19.300	19.500	18.904	688,234
2022-04-25	21.150	21.540	20.460	20.600	19.970	606,706
2022-04-22	22.670	22.670	21.300	21.560	20.901	836,894
2022-04-21	23.440	23.720	22.670	22.840	22.142	340,528
2022-04-20	23.890	23.890	23.430	23.520	22.801	266,907
2022-04-19	23.390	23.980	23.390	23.700	22.976	191,778
2022-04-18	23.000	23.800	22.770	23.620	22.898	379,813
2022-04-15	23.300	23.460	23.000	23.360	22.646	409,951
2022-04-14	23.850	24.060	23.320	23.350	22.636	829,558
2022-04-13	24.090	24.200	23.730	23.730	23.005	202,194
2022-04-12	23.920	24.310	23.520	24.210	23.470	322,494
2022-04-11	24.070	24.080	23.310	23.540	22.821	406,076
2022-04-08	24.300	24.560	23.930	24.230	23.489	275,158
2022-04-07	24.810	25.140	24.300	24.310	23.567	378,453
2022-04-06	25.000	25.120	24.860	24.960	24.197	351,922
2022-04-01	24.910	25.100	24.650	25.050	24.284	424,347
2022-03-31	23.980	25.040	23.800	25.040	24.275	951,920
2022-03-30	23.750	24.080	23.750	23.990	23.257	397,797
2022-03-29	24.180	24.340	23.530	23.660	22.937	498,109
2022-03-28	24.200	24.380	23.700	24.180	23.441	369,166
2022-03-25	24.320	24.710	24.200	24.270	23.528	391,043
2022-03-24	24.710	24.770	24.300	24.340	23.596	473,017
2022-03-23	24.980	25.170	24.660	24.800	24.042	384,814
2022-03-22	25.010	25.170	24.800	25.030	24.265	377,194
2022-03-21	25.090	25.180	24.730	25.130	24.362	943,046
2022-03-18	25.130	25.300	24.920	24.960	24.197	723,473
2022-03-17	25.020	25.960	24.940	25.200	24.430	1,295,905
2022-03-16	24.240	24.740	23.600	24.560	23.809	622,330
2022-03-15	25.010	25.200	23.780	23.800	23.073	848,115
2022-03-14	25.500	25.780	25.090	25.100	24.333	485,726
2022-03-11	25.690	25.900	25.020	25.830	25.041	521,610
2022-03-10	25.990	26.060	25.520	25.520	24.740	602,504
2022-03-09	25.810	26.320	24.130	25.520	24.740	857,773
2022-03-08	26.460	26.690	25.680	25.820	25.031	583,848
2022-03-07	26.470	26.600	26.140	26.290	25.486	365,412
2022-03-04	27.200	27.210	26.370	26.480	25.671	521,256
2022-03-03	27.250	27.600	27.150	27.240	26.407	377,352
2022-03-02	27.330	27.490	27.020	27.250	26.417	359,797
2022-03-01	27.530	27.570	27.110	27.330	26.495	579,414
2022-02-28	26.880	27.350	26.520	27.030	26.204	792,410
2022-02-25	26.430	26.900	26.280	26.510	25.700	390,891
2022-02-24	26.920	27.050	26.060	26.240	25.438	713,135
2022-02-23	26.000	27.230	26.000	27.040	26.214	899,472
2022-02-22	26.430	26.430	25.930	26.060	25.264	423,907
2022-02-21	26.270	26.750	26.270	26.480	25.671	445,149
2022-02-18	25.700	26.790	25.700	26.530	25.719	858,477
2022-02-17	25.860	26.070	25.610	25.820	25.031	515,200
2022-02-16	25.500	25.800	25.450	25.800	25.011	380,077
2022-02-15	25.410	25.480	25.060	25.370	24.595	385,763
2022-02-14	25.220	25.500	25.140	25.400	24.624	337,637
2022-02-11	25.920	26.010	25.250	25.330	24.556	586,534
2022-02-10	26.330	26.500	25.920	26.080	25.283	402,296

← NewerPage 19 of 21 · 1,213 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.