GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.300	9.450	9.050	9.080	9.009	2,998,632
2024-07-23	9.830	9.830	9.330	9.350	9.277	3,150,330
2024-07-22	9.890	9.950	9.730	9.850	9.773	2,678,864
2024-07-19	9.480	9.860	9.350	9.810	9.733	4,218,564
2024-07-18	9.510	9.590	9.300	9.470	9.386	2,695,158
2024-07-17	9.630	9.770	9.560	9.600	9.515	3,116,606
2024-07-16	9.490	9.660	9.430	9.600	9.515	1,894,794
2024-07-15	9.610	9.740	9.520	9.520	9.436	1,877,537
2024-07-12	9.690	9.740	9.580	9.680	9.594	1,950,129
2024-07-11	9.600	9.690	9.490	9.670	9.584	2,762,427
2024-07-10	9.480	9.530	9.380	9.420	9.337	1,588,144
2024-07-09	9.030	9.520	9.030	9.480	9.396	3,076,979
2024-07-08	9.290	9.420	9.080	9.110	9.029	2,085,330
2024-07-05	9.250	9.250	9.250	9.250	9.168	0
2024-07-04	9.490	9.550	9.230	9.250	9.168	2,134,835
2024-07-03	9.500	9.670	9.370	9.520	9.436	2,051,403
2024-07-02	9.600	9.600	9.410	9.500	9.416	1,891,012
2024-07-01	9.730	9.770	9.400	9.590	9.505	2,738,314
2024-06-28	9.680	9.940	9.510	9.690	9.604	3,087,002
2024-06-27	9.770	9.950	9.670	9.700	9.614	3,048,284
2024-06-26	9.310	9.930	9.240	9.880	9.793	4,024,584
2024-06-25	9.850	9.850	9.230	9.310	9.228	4,632,042
2024-06-24	10.250	10.430	9.730	9.780	9.693	5,141,019
2024-06-21	10.350	10.430	10.070	10.350	10.258	4,169,495
2024-06-20	10.240	10.750	10.240	10.420	10.328	7,791,829
2024-06-19	10.400	10.460	10.180	10.300	10.209	3,985,537
2024-06-18	10.530	10.590	10.330	10.410	10.318	5,753,807
2024-06-17	10.680	10.810	10.460	10.540	10.447	7,337,256
2024-06-14	10.450	10.830	10.380	10.660	10.566	14,259,229
2024-06-13	10.350	10.650	10.250	10.480	10.387	9,429,590
2024-06-12	10.050	10.340	9.970	10.280	10.189	6,620,470
2024-06-11	9.670	10.040	9.460	10.000	9.911	4,821,074
2024-06-07	9.670	9.950	9.560	9.620	9.535	3,664,000
2024-06-06	9.900	10.200	9.630	9.650	9.565	5,134,489
2024-06-05	9.750	9.960	9.680	9.800	9.713	4,324,800
2024-06-04	9.810	9.970	9.600	9.750	9.664	4,565,186
2024-06-03	10.100	10.230	9.870	9.990	9.902	5,646,265
2024-05-31	9.900	10.000	9.800	9.950	9.862	2,970,403
2024-05-30	9.600	9.890	9.420	9.840	9.753	3,552,827
2024-05-29	9.590	9.790	9.510	9.580	9.495	2,438,637
2024-05-28	9.670	9.970	9.580	9.600	9.515	3,690,305
2024-05-27	9.560	9.570	9.180	9.540	9.456	2,459,149
2024-05-24	9.630	9.730	9.420	9.430	9.347	1,571,056
2024-05-23	9.840	9.870	9.650	9.660	9.574	2,033,504
2024-05-22	9.800	9.850	9.690	9.840	9.753	1,485,744
2024-05-21	9.910	9.910	9.700	9.740	9.654	1,426,377
2024-05-20	9.900	10.010	9.810	9.910	9.822	2,010,891
2024-05-17	9.610	9.810	9.580	9.810	9.723	1,692,045
2024-05-16	9.570	9.720	9.560	9.610	9.525	1,612,423
2024-05-15	9.660	9.710	9.530	9.540	9.456	1,409,488
2024-05-14	9.680	9.850	9.620	9.670	9.584	2,005,173
2024-05-13	9.790	9.880	9.680	9.720	9.634	2,112,633
2024-05-10	10.150	10.180	9.910	9.930	9.842	1,858,950
2024-05-09	10.060	10.160	10.000	10.140	10.050	2,520,003
2024-05-08	10.040	10.100	9.910	9.940	9.852	2,088,243
2024-05-07	10.050	10.140	9.930	10.120	10.030	2,624,973
2024-05-06	9.990	10.110	9.950	10.010	9.921	3,464,497
2024-04-30	9.890	9.920	9.720	9.870	9.783	3,210,158
2024-04-29	9.530	9.880	9.510	9.830	9.743	3,056,960
2024-04-26	9.150	9.510	9.090	9.470	9.386	3,101,876

← NewerPage 10 of 16 · 954 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0550 CNY
2025-06-25	0.0600 CNY
2024-07-19	0.0100 CNY
2023-09-26	0.0600 CNY

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