GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.190	26.550	26.060	26.430	25.622	390,536
2022-02-08	25.770	26.170	25.610	26.170	25.370	511,227
2022-02-07	25.960	26.000	25.570	25.770	24.982	518,334
2022-01-28	25.600	25.820	25.210	25.570	24.788	327,670
2022-01-27	26.000	26.080	25.160	25.210	24.440	582,442
2022-01-26	26.380	26.380	25.520	26.160	25.360	465,359
2022-01-25	26.250	26.900	25.610	25.610	24.827	881,008
2022-01-24	26.500	27.130	26.500	26.640	25.826	368,171
2022-01-21	26.890	26.970	26.480	26.800	25.981	404,013
2022-01-20	28.270	28.270	26.730	26.740	25.923	1,371,943
2022-01-19	28.260	28.540	28.150	28.270	27.406	451,112
2022-01-18	28.920	29.000	28.120	28.210	27.348	731,204
2022-01-17	28.300	29.080	28.300	28.950	28.065	575,196
2022-01-14	28.410	28.870	28.150	28.300	27.435	750,674
2022-01-13	29.120	29.280	28.500	28.590	27.716	594,202
2022-01-12	29.000	29.650	29.000	29.160	28.269	931,799
2022-01-11	28.400	29.250	28.400	29.030	28.143	888,077
2022-01-10	28.200	28.830	28.110	28.630	27.755	541,301
2022-01-07	28.800	29.070	28.210	28.260	27.396	631,589
2022-01-06	28.250	29.170	28.240	28.840	27.959	609,507
2022-01-05	28.700	29.450	28.030	28.540	27.668	1,056,485
2022-01-04	28.300	29.110	28.300	28.810	27.929	849,925
2021-12-31	28.480	29.100	28.230	28.540	27.668	992,374
2021-12-30	27.310	28.690	27.100	28.340	27.474	1,434,381
2021-12-29	27.250	27.710	27.090	27.300	26.466	553,061
2021-12-28	27.150	27.530	27.000	27.250	26.417	508,381
2021-12-27	26.750	27.300	26.430	26.860	26.039	485,176
2021-12-24	27.060	27.240	26.540	26.560	25.748	845,004
2021-12-23	27.840	27.850	27.060	27.060	26.233	619,512
2021-12-22	27.500	27.790	27.350	27.580	26.737	434,332
2021-12-21	27.020	27.500	27.000	27.400	26.563	443,543
2021-12-20	27.170	27.460	27.040	27.060	26.233	748,329
2021-12-17	28.790	28.960	27.940	27.960	27.105	808,233
2021-12-16	28.300	28.940	28.300	28.740	27.862	523,743
2021-12-15	28.580	29.000	28.210	28.350	27.484	804,888
2021-12-14	28.710	28.830	28.410	28.430	27.561	633,118
2021-12-13	29.010	29.290	28.520	28.940	28.055	663,274
2021-12-10	28.400	29.200	28.160	28.960	28.075	677,835
2021-12-09	28.500	28.840	28.260	28.370	27.503	664,893
2021-12-08	28.000	29.090	27.930	28.500	27.629	832,129
2021-12-07	29.000	29.030	27.890	28.000	27.144	769,732
2021-12-06	30.010	30.010	28.460	28.580	27.706	1,077,740
2021-12-03	30.180	30.440	29.670	29.800	28.889	661,795
2021-12-02	30.890	30.990	29.700	29.710	28.802	1,344,542
2021-12-01	30.330	31.350	30.330	30.690	29.752	1,220,567
2021-11-30	31.980	31.980	30.360	30.410	29.481	1,670,148
2021-11-29	30.060	32.200	29.960	31.670	30.702	2,748,218
2021-11-26	30.390	30.940	29.800	30.600	29.665	1,774,485
2021-11-25	30.900	31.590	30.300	30.670	29.733	1,464,127
2021-11-24	30.420	30.970	29.900	30.970	30.023	2,108,605
2021-11-23	29.780	31.200	29.780	30.320	29.393	1,912,732
2021-11-22	29.480	30.090	28.790	29.780	28.870	1,466,945
2021-11-19	29.310	29.870	29.070	29.420	28.521	1,274,121
2021-11-18	28.790	30.330	28.100	29.070	28.182	3,169,674
2021-11-17	26.670	28.870	26.670	28.730	27.852	1,802,028
2021-11-16	27.850	27.850	26.710	26.790	25.971	905,686
2021-11-15	27.520	28.350	27.450	27.790	26.941	915,922
2021-11-12	26.980	27.640	26.800	27.520	26.679	922,831
2021-11-11	26.110	27.110	26.110	26.980	26.155	905,090
2021-11-10	26.100	26.390	25.850	26.240	25.438	489,085

← NewerPage 20 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.