GRIPM Advanced Materials Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	25.680	26.470	25.620	26.190	25.390	777,644
2021-11-08	25.550	25.730	25.260	25.680	24.895	513,380
2021-11-05	25.100	25.470	25.010	25.470	24.692	846,999
2021-11-04	24.840	25.350	24.840	25.260	24.488	766,191
2021-11-03	25.280	25.280	24.510	24.910	24.149	838,468
2021-11-02	25.240	25.850	24.900	25.230	24.459	791,388
2021-11-01	25.180	25.350	24.880	25.150	24.381	690,319
2021-10-29	24.880	25.250	24.780	25.110	24.343	534,206
2021-10-28	27.010	27.190	24.730	24.800	24.042	1,349,183
2021-10-27	28.000	28.110	27.000	27.130	26.301	617,350
2021-10-26	27.210	28.150	27.190	27.920	27.067	762,814
2021-10-25	27.150	27.360	26.950	27.290	26.456	358,016

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.