GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.880	14.910	14.620	14.910	14.714	2,577,733
2023-07-27	14.880	14.970	14.810	14.830	14.635	2,045,692
2023-07-26	15.130	15.130	14.830	14.880	14.684	2,702,269
2023-07-25	15.070	15.170	14.950	15.130	14.931	2,766,174
2023-07-24	14.870	15.040	14.770	14.880	14.684	1,810,546
2023-07-21	14.960	15.070	14.830	14.870	14.674	2,545,302
2023-07-20	15.220	15.250	14.910	14.960	14.763	4,241,211
2023-07-19	15.330	15.560	15.150	15.170	14.970	3,995,146
2023-07-18	15.250	15.800	15.220	15.410	15.207	6,455,928
2023-07-17	15.500	15.520	15.130	15.250	15.049	4,565,033
2023-07-14	15.690	15.840	15.510	15.550	15.345	4,261,109
2023-07-13	15.290	15.650	15.180	15.620	15.414	5,984,290
2023-07-12	15.680	15.740	15.120	15.150	14.950	5,391,346
2023-07-11	15.250	15.700	15.250	15.630	15.424	3,966,359
2023-07-10	15.550	15.650	15.240	15.320	15.118	3,249,685
2023-07-07	15.810	15.810	15.430	15.440	15.237	3,532,009
2023-07-06	15.860	16.040	15.710	15.740	15.533	4,635,498
2023-07-05	16.060	16.150	15.830	15.880	15.671	4,442,398
2023-07-04	15.780	16.260	15.720	16.080	15.868	7,131,713
2023-07-03	15.740	15.930	15.690	15.820	15.612	4,395,080
2023-06-30	15.480	15.760	15.390	15.690	15.483	4,669,643
2023-06-29	15.400	15.730	15.350	15.390	15.187	4,232,816
2023-06-28	15.530	15.650	15.010	15.450	15.246	5,262,833
2023-06-27	15.420	15.660	15.420	15.570	15.365	3,917,127
2023-06-26	15.880	15.930	15.290	15.420	15.217	6,505,744
2023-06-21	16.400	16.400	15.800	15.930	15.720	9,418,575
2023-06-20	16.190	16.880	16.050	16.620	16.401	12,371,855
2023-06-19	16.210	16.390	16.080	16.320	16.105	7,129,892
2023-06-16	16.130	16.220	15.990	16.190	15.977	6,398,956
2023-06-15	16.440	16.560	16.010	16.030	15.819	10,265,911
2023-06-14	15.800	16.580	15.700	16.490	16.273	16,802,164
2023-06-13	15.140	15.740	14.970	15.680	15.473	8,526,382
2023-06-12	15.100	15.270	15.030	15.130	14.931	4,568,798
2023-06-09	15.000	15.170	14.880	15.140	14.941	4,900,350
2023-06-08	15.520	15.590	14.850	15.000	14.802	8,875,672
2023-06-07	15.520	15.780	15.330	15.690	15.483	4,741,569
2023-06-06	16.240	16.240	15.350	15.430	15.227	10,524,610
2023-06-05	16.380	16.670	16.200	16.270	16.056	7,894,766
2023-06-02	16.800	16.900	16.350	16.350	16.135	10,664,264
2023-06-01	16.100	16.660	15.990	16.600	16.381	10,928,343
2023-05-31	16.100	16.330	16.020	16.250	16.036	6,359,000
2023-05-30	16.050	16.250	15.830	16.210	15.996	7,051,585
2023-05-29	16.400	16.500	16.100	16.160	15.947	7,041,225
2023-05-26	16.240	16.450	16.050	16.330	16.115	8,149,824
2023-05-25	16.010	16.290	15.800	16.190	15.977	7,467,480
2023-05-24	15.850	16.430	15.800	16.050	15.839	8,206,809
2023-05-23	16.210	16.380	15.940	15.940	15.730	6,996,818
2023-05-22	16.660	16.780	16.230	16.370	16.154	6,582,888
2023-05-19	16.160	16.530	16.160	16.410	16.194	10,525,527
2023-05-18	16.160	16.330	16.060	16.160	15.947	6,804,561
2023-05-17	15.770	16.500	15.770	16.290	16.075	10,658,464
2023-05-16	15.530	15.980	15.430	15.840	15.631	8,889,443
2023-05-15	15.490	15.650	15.270	15.640	15.434	7,727,982
2023-05-12	15.490	15.830	15.260	15.330	15.128	8,821,941
2023-05-11	15.480	15.560	15.220	15.530	15.325	7,388,404
2023-05-10	15.490	15.730	15.090	15.300	15.098	10,887,821
2023-05-09	16.080	16.180	15.530	15.530	15.325	10,149,421
2023-05-08	16.200	16.340	15.890	16.070	15.858	8,515,576
2023-05-05	16.520	16.740	15.840	16.200	15.987	10,410,620
2023-05-04	17.050	17.280	16.320	16.410	16.194	14,313,234

← NewerPage 14 of 16 · 955 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.