GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.860	17.380	16.660	16.860	16.638	13,573,958
2023-04-26	16.820	17.290	16.310	16.680	16.460	16,113,611
2023-04-25	18.590	18.600	16.770	16.770	16.549	21,447,381
2023-04-24	18.780	19.200	18.280	18.590	18.345	15,615,701
2023-04-21	20.340	20.340	18.500	18.700	18.454	30,611,951
2023-04-20	20.010	20.880	20.000	20.550	20.279	24,352,882
2023-04-19	20.440	21.020	19.970	20.160	19.894	22,780,296
2023-04-18	20.740	20.990	19.750	20.430	20.161	25,920,392
2023-04-17	22.330	22.350	20.650	21.170	20.891	31,847,694
2023-04-14	19.500	22.220	19.420	21.890	21.602	48,939,898
2023-04-13	20.000	20.330	19.160	19.200	18.947	32,091,993
2023-04-12	18.440	21.260	18.120	20.790	20.516	43,795,912
2023-04-11	17.680	18.040	17.400	17.880	17.644	16,067,323
2023-04-10	17.720	18.340	17.080	17.930	17.694	22,505,703
2023-04-07	17.770	18.030	17.490	17.860	17.625	16,164,235
2023-04-06	17.200	18.370	17.190	17.810	17.575	28,112,037
2023-04-04	17.260	18.180	17.170	17.400	17.171	26,767,620
2023-04-03	16.900	17.350	16.770	17.240	17.013	19,473,478
2023-03-31	16.380	17.000	16.360	16.860	16.638	15,150,923
2023-03-30	16.720	16.720	16.160	16.380	16.164	13,525,487
2023-03-29	16.010	16.840	15.950	16.700	16.480	18,031,916
2023-03-28	16.550	16.600	15.950	15.970	15.760	10,785,294
2023-03-27	16.130	17.070	16.120	16.530	16.312	15,291,478
2023-03-24	17.050	17.210	16.220	16.220	16.006	20,067,134
2023-03-23	16.830	17.230	16.670	17.150	16.924	16,732,601
2023-03-22	16.970	17.250	16.700	16.810	16.589	11,944,545
2023-03-21	16.900	17.120	16.670	16.920	16.697	14,360,797
2023-03-20	16.480	17.160	16.220	17.090	16.865	24,590,506
2023-03-17	16.270	16.600	16.000	16.490	16.273	16,007,441
2023-03-16	16.190	16.490	15.910	16.030	15.819	13,449,376
2023-03-15	16.640	16.980	16.250	16.270	16.056	21,243,792
2023-03-14	15.890	16.700	15.740	16.560	16.342	25,962,285
2023-03-13	15.870	16.080	15.580	15.880	15.671	10,647,510
2023-03-10	15.890	16.780	15.730	16.110	15.898	22,081,546
2023-03-09	15.240	15.940	15.240	15.940	15.730	13,909,981
2023-03-08	15.120	15.360	15.090	15.290	15.089	4,746,923
2023-03-07	15.590	15.780	15.070	15.180	14.980	7,693,058
2023-03-06	15.420	15.580	15.280	15.480	15.276	4,954,058
2023-03-03	15.650	15.880	15.360	15.420	15.217	7,977,115
2023-03-02	15.300	15.550	15.250	15.380	15.177	4,742,205
2023-03-01	14.970	15.520	14.940	15.340	15.138	5,814,722
2023-02-28	14.820	15.060	14.800	14.970	14.773	3,566,936
2023-02-27	15.390	15.500	14.790	14.820	14.625	7,438,734
2023-02-24	15.370	15.570	15.320	15.450	15.246	5,230,623
2023-02-23	15.410	15.470	15.260	15.290	15.089	4,210,226
2023-02-22	15.350	15.550	15.300	15.430	15.227	4,159,996
2023-02-21	15.500	15.700	15.370	15.480	15.276	5,234,787
2023-02-20	15.300	15.580	15.260	15.580	15.375	5,411,775
2023-02-17	15.650	15.780	15.280	15.350	15.148	8,696,523
2023-02-16	16.280	16.450	15.520	15.690	15.483	15,914,419
2023-02-15	16.490	16.850	16.340	16.410	16.194	17,667,018
2023-02-14	16.080	16.590	16.000	16.190	15.977	17,357,520
2023-02-13	15.980	16.070	15.720	15.890	15.681	6,925,562
2023-02-10	16.050	16.290	15.780	15.930	15.720	12,394,641
2023-02-09	15.400	15.950	15.370	15.940	15.730	11,892,314
2023-02-08	15.850	15.960	15.390	15.430	15.227	10,424,099
2023-02-07	16.070	16.100	15.720	15.880	15.671	8,359,898
2023-02-06	15.880	16.310	15.860	16.060	15.848	13,463,202
2023-02-03	15.670	16.000	15.460	15.990	15.779	10,435,467
2023-02-02	15.700	16.260	15.640	15.820	15.612	15,285,686

← NewerPage 15 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.