GRIPM Advanced Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.720	30.920	29.790	29.790	29.570	3,255,473
2024-10-28	31.000	31.440	30.400	30.840	30.612	3,265,448
2024-10-25	29.920	31.370	29.810	30.900	30.672	3,900,892
2024-10-24	30.050	30.100	29.180	29.910	29.689	3,168,854
2024-10-23	30.600	31.300	30.120	30.300	30.076	4,505,969
2024-10-22	30.350	30.900	29.860	30.480	30.255	3,299,620
2024-10-21	30.000	31.150	30.000	30.260	30.037	3,726,423
2024-10-18	29.300	30.550	28.810	29.920	29.699	3,672,835
2024-10-17	28.420	29.330	28.420	28.790	28.577	2,143,539
2024-10-16	28.230	28.600	27.280	28.390	28.180	3,026,365
2024-10-15	29.230	30.020	28.400	28.470	28.260	3,150,953
2024-10-14	28.780	29.660	28.380	29.520	29.302	2,143,137
2024-10-11	31.010	31.300	28.280	28.390	28.180	3,176,377
2024-10-10	31.200	32.300	30.460	31.220	30.990	2,746,424
2024-10-09	34.100	34.600	31.000	31.220	30.990	5,161,137
2024-10-08	37.760	39.500	33.310	36.560	36.290	11,619,916
2024-09-30	37.000	37.000	31.070	33.920	33.670	13,246,680
2024-09-27	29.610	31.000	29.610	30.860	30.632	1,356,867
2024-09-26	27.780	29.660	27.590	29.510	29.292	1,477,057
2024-09-25	27.480	28.190	27.290	27.790	27.585	1,154,984
2024-09-24	26.800	27.460	26.300	26.940	26.741	1,111,790
2024-09-23	27.000	27.000	25.940	26.610	26.414	546,088
2024-09-20	27.020	27.020	26.530	26.950	26.751	245,237
2024-09-19	25.880	27.000	25.870	26.750	26.553	434,951
2024-09-18	26.330	26.500	25.640	25.790	25.600	399,593
2024-09-13	26.890	26.920	26.260	26.330	26.136	260,475
2024-09-12	27.120	27.440	26.650	27.000	26.801	362,521
2024-09-11	26.980	27.600	26.810	27.030	26.830	450,395
2024-09-10	27.060	27.160	26.570	26.930	26.731	449,015
2024-09-09	27.600	27.820	26.900	27.050	26.850	475,441
2024-09-06	28.300	28.350	27.810	27.890	27.684	412,389
2024-09-05	28.450	28.860	28.180	28.380	28.170	431,156
2024-09-04	28.700	29.050	28.160	28.380	28.170	509,551
2024-09-03	29.080	29.320	28.700	29.090	28.875	514,507
2024-09-02	29.220	29.440	28.450	28.970	28.756	1,453,090
2024-08-30	26.850	30.000	26.720	29.290	29.074	1,921,065
2024-08-29	25.650	27.050	25.260	26.600	26.404	858,142
2024-08-28	25.500	26.250	25.500	25.750	25.560	336,307
2024-08-27	25.520	25.590	25.130	25.530	25.342	386,520
2024-08-26	25.740	26.170	25.510	25.520	25.332	359,457
2024-08-23	25.550	26.150	25.270	25.550	25.361	420,687
2024-08-22	25.500	26.080	25.150	25.550	25.361	383,671
2024-08-21	25.660	25.830	25.140	25.610	25.421	460,528
2024-08-20	26.800	26.940	25.600	25.630	25.441	621,518
2024-08-19	27.860	28.150	26.530	26.640	26.443	827,553
2024-08-16	28.300	28.460	27.700	27.700	27.496	339,005
2024-08-15	27.860	28.490	27.560	28.120	27.912	378,506
2024-08-14	28.210	28.350	27.860	27.860	27.654	354,403
2024-08-13	28.970	28.970	27.800	28.160	27.952	509,735
2024-08-12	29.370	29.750	28.210	28.330	28.121	537,178
2024-08-09	29.300	30.290	29.300	29.500	29.282	759,920
2024-08-08	29.750	29.780	28.600	29.110	28.895	797,187
2024-08-07	29.260	30.380	29.100	29.850	29.630	807,874
2024-08-06	29.180	29.850	28.960	29.250	29.034	560,390
2024-08-05	29.830	30.180	28.290	28.640	28.429	787,988
2024-08-02	31.000	31.000	29.600	29.840	29.620	740,560
2024-08-01	31.520	31.900	31.000	31.200	30.970	645,461
2024-07-31	31.180	31.800	30.900	31.510	31.277	834,778
2024-07-30	30.410	31.120	30.270	31.110	30.880	938,851
2024-07-29	29.280	30.760	29.280	30.410	30.185	893,302

← NewerPage 9 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.