GRIPM Advanced Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 57.340 | 57.350 | 53.340 | 53.410 | 53.410 | 3,502,282 |
| 2026-10-21 | 57.000 | 57.970 | 55.920 | 56.230 | 56.230 | 2,669,759 |
| 2026-10-20 | 54.000 | 57.470 | 53.330 | 56.200 | 56.200 | 3,550,083 |
| 2026-10-19 | 54.950 | 55.480 | 52.250 | 54.550 | 54.550 | 3,689,552 |
| 2026-10-16 | 56.990 | 57.850 | 55.100 | 55.500 | 55.500 | 3,405,147 |
| 2026-10-15 | 57.000 | 57.500 | 55.000 | 56.000 | 56.000 | 4,249,269 |
| 2026-10-14 | 60.380 | 60.910 | 58.580 | 58.700 | 58.700 | 2,905,607 |
| 2026-10-13 | 58.830 | 61.410 | 56.700 | 60.490 | 60.490 | 4,046,723 |
| 2026-10-12 | 63.450 | 63.550 | 60.200 | 60.370 | 60.370 | 3,128,904 |
| 2026-10-09 | 64.000 | 64.400 | 59.200 | 62.970 | 62.970 | 5,377,108 |
| 2026-10-08 | 67.990 | 68.590 | 63.750 | 64.590 | 64.590 | 4,027,422 |
| 2026-09-30 | 70.500 | 70.890 | 67.110 | 67.180 | 67.180 | 3,779,957 |
| 2026-09-29 | 70.060 | 70.610 | 69.020 | 69.960 | 69.960 | 3,320,614 |
| 2026-09-28 | 75.000 | 75.340 | 69.340 | 70.190 | 70.190 | 5,206,187 |
| 2026-09-24 | 77.290 | 78.350 | 75.020 | 75.120 | 75.120 | 5,145,216 |
| 2026-09-23 | 76.280 | 79.260 | 75.760 | 78.400 | 78.400 | 7,353,363 |
| 2026-09-22 | 78.160 | 79.590 | 75.800 | 76.280 | 76.280 | 6,802,576 |
Page 1 of 1 · 17 trading days
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.