GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.880	13.200	12.680	13.180	13.063	3,373,348
2023-10-26	12.940	13.090	12.900	12.980	12.865	1,756,749
2023-10-25	13.060	13.190	12.920	13.130	13.014	1,742,898
2023-10-24	12.550	13.050	12.510	12.990	12.875	2,448,079
2023-10-23	12.900	12.940	12.500	12.550	12.439	2,506,848
2023-10-20	13.250	13.400	13.020	13.030	12.915	2,671,785
2023-10-19	13.190	13.770	13.180	13.330	13.212	3,002,037
2023-10-18	13.600	13.700	13.260	13.280	13.162	1,988,677
2023-10-17	13.690	13.770	13.510	13.660	13.539	1,980,009
2023-10-16	14.060	14.160	13.600	13.670	13.549	3,577,852
2023-10-13	14.060	14.160	13.980	14.040	13.916	2,157,599
2023-10-12	13.980	14.160	13.900	14.140	14.015	2,649,269
2023-10-11	13.950	14.030	13.720	14.020	13.896	3,211,833
2023-10-10	13.770	13.940	13.700	13.740	13.618	1,817,656
2023-10-09	13.830	13.940	13.700	13.750	13.628	2,235,015
2023-09-28	13.600	13.930	13.600	13.930	13.807	2,459,138
2023-09-27	13.610	13.810	13.560	13.590	13.470	1,666,887
2023-09-26	13.700	13.810	13.590	13.610	13.489	1,162,720
2023-09-25	14.000	14.120	13.760	13.760	13.579	1,675,402
2023-09-22	13.580	14.020	13.580	13.990	13.806	2,229,962
2023-09-21	13.610	13.790	13.610	13.660	13.480	1,214,301
2023-09-20	13.900	13.960	13.660	13.680	13.500	1,764,103
2023-09-19	13.950	14.010	13.770	13.860	13.677	1,678,513
2023-09-18	14.100	14.200	13.940	13.970	13.786	2,607,610
2023-09-15	14.250	14.480	13.990	14.170	13.983	2,931,155
2023-09-14	14.540	14.540	14.110	14.210	14.023	3,398,710
2023-09-13	14.850	14.850	14.350	14.530	14.339	3,264,535
2023-09-12	14.990	14.990	14.730	14.730	14.536	3,089,902
2023-09-11	14.960	15.110	14.710	14.990	14.792	4,823,091
2023-09-08	14.590	15.200	14.510	14.980	14.783	7,230,708
2023-09-07	14.910	14.910	14.500	14.650	14.457	5,605,641
2023-09-06	14.560	15.150	14.550	15.010	14.812	7,525,318
2023-09-05	14.670	14.860	14.550	14.610	14.417	3,925,317
2023-09-04	14.580	14.680	14.340	14.670	14.477	3,970,711
2023-09-01	14.600	14.800	14.410	14.550	14.358	3,867,247
2023-08-31	14.500	14.830	14.300	14.750	14.556	7,127,789
2023-08-30	14.100	14.630	14.100	14.470	14.279	6,366,109
2023-08-29	13.570	14.120	13.480	14.070	13.885	3,777,480
2023-08-28	14.070	14.180	13.530	13.600	13.421	4,519,655
2023-08-25	13.510	13.620	13.250	13.300	13.125	3,182,754
2023-08-24	13.680	13.830	13.500	13.670	13.490	1,385,603
2023-08-23	14.020	14.060	13.600	13.620	13.441	1,846,030
2023-08-22	13.780	14.140	13.410	14.070	13.885	3,595,424
2023-08-21	13.730	13.860	13.610	13.650	13.470	1,921,974
2023-08-18	13.740	13.980	13.510	13.650	13.470	2,568,696
2023-08-17	13.480	13.750	13.300	13.710	13.529	2,218,061
2023-08-16	13.550	13.800	13.510	13.520	13.342	1,848,917
2023-08-15	13.990	14.020	13.660	13.700	13.519	2,916,789
2023-08-14	14.060	14.130	13.830	14.080	13.894	2,165,820
2023-08-11	14.500	14.500	14.120	14.140	13.954	1,951,255
2023-08-10	14.380	14.560	14.290	14.360	14.171	2,185,569
2023-08-09	14.190	14.430	14.080	14.290	14.102	2,678,758
2023-08-08	14.730	14.780	14.180	14.200	14.013	5,289,633
2023-08-07	14.900	14.960	14.700	14.730	14.536	3,085,612
2023-08-04	14.850	15.050	14.830	14.960	14.763	2,251,571
2023-08-03	14.870	15.000	14.850	14.890	14.694	1,772,560
2023-08-02	14.940	15.070	14.860	14.950	14.753	1,930,762
2023-08-01	15.040	15.100	14.920	14.970	14.773	2,455,396
2023-07-31	14.920	15.150	14.820	15.040	14.842	3,210,060
2023-07-28	14.880	14.910	14.620	14.910	14.714	2,577,733

← NewerPage 13 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.