GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.370	10.400	9.750	9.810	9.723	3,272,816
2024-01-19	10.800	10.800	10.370	10.370	10.278	2,481,909
2024-01-18	10.710	10.980	10.150	10.550	10.457	6,105,129
2024-01-17	11.210	11.230	10.830	10.830	10.734	1,839,742
2024-01-16	11.320	11.380	11.030	11.210	11.111	2,736,925
2024-01-15	11.320	11.320	11.320	11.320	11.220	0
2024-01-12	11.450	11.550	11.320	11.320	11.220	1,378,810
2024-01-11	11.300	11.480	11.210	11.450	11.349	1,302,884
2024-01-10	11.220	11.420	11.020	11.230	11.131	1,624,593
2024-01-09	11.360	11.540	11.220	11.320	11.220	1,649,814
2024-01-08	11.760	11.790	11.310	11.320	11.220	2,044,169
2024-01-05	11.850	12.060	11.700	11.740	11.636	1,785,657
2024-01-04	12.000	12.060	11.870	11.900	11.795	1,657,743
2024-01-03	12.180	12.260	11.980	12.040	11.933	2,345,828
2024-01-02	12.400	12.400	12.240	12.270	12.161	1,804,132
2023-12-29	12.250	12.420	12.160	12.350	12.241	1,852,891
2023-12-28	11.720	12.290	11.680	12.210	12.102	2,973,502
2023-12-27	11.560	11.770	11.470	11.770	11.666	1,881,385
2023-12-26	11.910	11.910	11.460	11.590	11.487	2,618,306
2023-12-25	12.090	12.160	11.870	11.910	11.805	1,933,433
2023-12-22	12.120	12.170	12.010	12.090	11.983	1,726,892
2023-12-21	11.970	12.150	11.860	12.120	12.013	1,800,909
2023-12-20	12.210	12.230	12.000	12.020	11.914	1,564,867
2023-12-19	12.100	12.210	12.030	12.160	12.052	1,643,909
2023-12-18	12.400	12.400	12.090	12.100	11.993	2,250,833
2023-12-15	12.440	12.510	12.340	12.370	12.260	1,408,151
2023-12-14	12.530	12.600	12.430	12.450	12.340	2,066,003
2023-12-13	12.540	12.560	12.370	12.470	12.360	1,843,038
2023-12-12	12.450	12.560	12.410	12.540	12.429	2,323,275
2023-12-11	12.280	12.490	12.100	12.490	12.379	3,420,531
2023-12-08	12.330	12.470	12.210	12.290	12.181	3,321,770
2023-12-07	12.540	12.580	12.260	12.320	12.211	3,202,337
2023-12-06	12.500	12.620	12.450	12.530	12.419	2,267,524
2023-12-05	12.820	12.830	12.510	12.510	12.399	3,612,965
2023-12-04	12.890	12.970	12.800	12.880	12.766	2,074,654
2023-12-01	12.850	12.950	12.750	12.910	12.796	2,582,094
2023-11-30	13.050	13.050	12.760	12.910	12.796	3,048,985
2023-11-29	13.080	13.270	13.000	13.020	12.905	3,455,072
2023-11-28	13.010	13.140	12.850	13.070	12.954	3,296,949
2023-11-27	12.850	12.980	12.730	12.920	12.806	3,526,181
2023-11-24	13.120	13.120	12.830	12.880	12.766	3,090,868
2023-11-23	13.030	13.160	12.810	13.130	13.014	3,536,861
2023-11-22	13.110	13.240	12.950	12.950	12.835	4,069,979
2023-11-21	13.380	13.430	13.170	13.180	13.063	4,268,134
2023-11-20	13.250	13.590	13.200	13.430	13.311	6,621,739
2023-11-17	12.920	13.300	12.830	13.170	13.053	7,986,601
2023-11-16	13.450	13.450	12.930	12.930	12.816	9,040,055
2023-11-15	13.740	13.780	13.400	13.410	13.291	9,127,711
2023-11-14	13.560	13.830	13.560	13.640	13.519	6,263,773
2023-11-13	13.900	14.100	13.560	13.630	13.509	6,648,593
2023-11-10	13.540	13.940	13.540	13.850	13.727	5,300,048
2023-11-09	13.830	13.900	13.560	13.560	13.440	3,154,082
2023-11-08	14.000	14.000	13.650	13.780	13.658	3,490,776
2023-11-07	13.790	14.020	13.790	13.920	13.797	2,764,165
2023-11-06	13.550	13.890	13.550	13.880	13.757	3,103,602
2023-11-03	13.150	13.590	13.100	13.520	13.400	2,742,277
2023-11-02	13.330	13.450	13.140	13.140	13.024	1,452,085
2023-11-01	13.430	13.580	13.300	13.330	13.212	1,527,924
2023-10-31	13.520	13.610	13.330	13.420	13.301	1,662,549
2023-10-30	13.000	13.630	13.000	13.520	13.400	3,363,494

← NewerPage 12 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.