GRINM Semiconductor Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.990 | 9.230 | 8.940 | 9.140 | 9.059 | 2,036,268 |
| 2024-04-24 | 8.910 | 9.030 | 8.830 | 9.030 | 8.950 | 1,867,472 |
| 2024-04-23 | 8.780 | 8.900 | 8.720 | 8.830 | 8.752 | 1,870,886 |
| 2024-04-22 | 8.780 | 9.000 | 8.570 | 8.790 | 8.712 | 2,133,986 |
| 2024-04-19 | 9.000 | 9.130 | 8.800 | 8.820 | 8.742 | 2,084,835 |
| 2024-04-18 | 9.080 | 9.170 | 8.890 | 9.080 | 9.000 | 2,240,927 |
| 2024-04-17 | 8.630 | 9.030 | 8.520 | 9.030 | 8.950 | 3,151,822 |
| 2024-04-16 | 9.090 | 9.090 | 8.420 | 8.430 | 8.355 | 4,213,104 |
| 2024-04-15 | 9.270 | 9.800 | 9.030 | 9.150 | 9.069 | 3,031,960 |
| 2024-04-12 | 9.460 | 9.580 | 9.250 | 9.270 | 9.188 | 1,928,454 |
| 2024-04-11 | 9.460 | 9.660 | 9.440 | 9.440 | 9.356 | 1,485,179 |
| 2024-04-10 | 9.800 | 9.870 | 9.460 | 9.530 | 9.446 | 1,970,497 |
| 2024-04-09 | 9.680 | 9.790 | 9.570 | 9.790 | 9.703 | 1,622,849 |
| 2024-04-08 | 9.980 | 9.980 | 9.570 | 9.580 | 9.495 | 2,409,488 |
| 2024-04-03 | 10.090 | 10.140 | 9.880 | 9.950 | 9.862 | 1,816,519 |
| 2024-04-02 | 10.190 | 10.190 | 9.930 | 10.050 | 9.961 | 2,098,232 |
| 2024-04-01 | 9.800 | 10.110 | 9.790 | 10.110 | 10.020 | 2,440,373 |
| 2024-03-29 | 9.740 | 9.770 | 9.570 | 9.770 | 9.684 | 1,271,945 |
| 2024-03-28 | 9.530 | 9.930 | 9.530 | 9.700 | 9.614 | 2,899,989 |
| 2024-03-27 | 10.090 | 10.110 | 9.520 | 9.520 | 9.436 | 2,816,787 |
| 2024-03-26 | 10.150 | 10.260 | 9.960 | 10.040 | 9.951 | 3,177,124 |
| 2024-03-25 | 10.410 | 10.550 | 10.100 | 10.150 | 10.060 | 3,376,758 |
| 2024-03-22 | 10.630 | 10.790 | 10.460 | 10.460 | 10.367 | 3,436,410 |
| 2024-03-21 | 10.720 | 10.880 | 10.530 | 10.660 | 10.566 | 3,498,832 |
| 2024-03-20 | 10.520 | 10.760 | 10.520 | 10.720 | 10.625 | 3,299,259 |
| 2024-03-19 | 10.560 | 10.680 | 10.510 | 10.590 | 10.496 | 2,508,189 |
| 2024-03-18 | 10.440 | 10.610 | 10.350 | 10.600 | 10.506 | 3,705,474 |
| 2024-03-15 | 10.360 | 10.470 | 10.240 | 10.440 | 10.348 | 2,106,411 |
| 2024-03-14 | 10.430 | 10.510 | 10.220 | 10.400 | 10.308 | 3,347,930 |
| 2024-03-13 | 10.490 | 10.550 | 10.370 | 10.460 | 10.367 | 3,850,231 |
| 2024-03-12 | 10.350 | 10.480 | 10.260 | 10.430 | 10.338 | 3,685,853 |
| 2024-03-11 | 10.050 | 10.270 | 10.000 | 10.260 | 10.169 | 3,287,508 |
| 2024-03-08 | 10.130 | 10.220 | 10.030 | 10.120 | 10.030 | 2,666,863 |
| 2024-03-07 | 10.150 | 10.280 | 10.060 | 10.110 | 10.020 | 4,570,246 |
| 2024-03-06 | 10.010 | 10.200 | 9.950 | 10.140 | 10.050 | 4,007,790 |
| 2024-03-05 | 10.170 | 10.290 | 10.090 | 10.130 | 10.040 | 3,995,761 |
| 2024-03-04 | 10.150 | 10.280 | 9.970 | 10.160 | 10.070 | 3,677,280 |
| 2024-03-01 | 10.110 | 10.230 | 10.010 | 10.220 | 10.130 | 3,989,194 |
| 2024-02-29 | 9.600 | 10.060 | 9.520 | 10.050 | 9.961 | 4,740,001 |
| 2024-02-28 | 10.330 | 10.420 | 9.540 | 9.590 | 9.505 | 7,716,606 |
| 2024-02-27 | 9.770 | 10.200 | 9.620 | 10.190 | 10.100 | 4,961,396 |
| 2024-02-26 | 9.590 | 9.930 | 9.530 | 9.770 | 9.684 | 4,252,354 |
| 2024-02-23 | 9.470 | 9.600 | 9.330 | 9.600 | 9.515 | 4,125,948 |
| 2024-02-22 | 9.290 | 9.450 | 9.270 | 9.420 | 9.337 | 2,902,210 |
| 2024-02-21 | 9.160 | 9.520 | 9.060 | 9.280 | 9.198 | 4,589,435 |
| 2024-02-20 | 9.190 | 9.190 | 8.950 | 9.160 | 9.079 | 2,735,699 |
| 2024-02-19 | 9.010 | 9.360 | 8.910 | 9.190 | 9.109 | 5,134,704 |
| 2024-02-08 | 8.700 | 9.050 | 8.380 | 9.020 | 8.940 | 7,299,061 |
| 2024-02-07 | 8.300 | 9.000 | 8.250 | 8.530 | 8.454 | 5,363,472 |
| 2024-02-06 | 7.740 | 8.420 | 7.450 | 8.280 | 8.207 | 4,846,293 |
| 2024-02-05 | 8.350 | 8.570 | 7.460 | 7.820 | 7.751 | 6,324,709 |
| 2024-02-02 | 9.100 | 9.210 | 8.310 | 8.580 | 8.504 | 4,031,672 |
| 2024-02-01 | 9.040 | 9.290 | 8.830 | 9.040 | 8.960 | 3,103,834 |
| 2024-01-31 | 9.560 | 9.680 | 9.020 | 9.080 | 9.000 | 3,737,376 |
| 2024-01-30 | 9.800 | 9.990 | 9.630 | 9.650 | 9.565 | 2,007,690 |
| 2024-01-29 | 10.320 | 10.430 | 9.950 | 9.950 | 9.862 | 2,099,120 |
| 2024-01-26 | 10.380 | 10.490 | 10.150 | 10.150 | 10.060 | 2,145,369 |
| 2024-01-25 | 10.080 | 10.420 | 9.930 | 10.400 | 10.308 | 2,627,599 |
| 2024-01-24 | 10.000 | 10.050 | 9.610 | 10.020 | 9.931 | 2,438,180 |
| 2024-01-23 | 9.890 | 10.050 | 9.680 | 9.970 | 9.882 | 2,788,504 |
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.