GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.700	16.260	15.640	15.820	15.612	15,285,686
2023-02-01	15.280	15.590	15.190	15.590	15.385	8,775,984
2023-01-31	15.470	15.550	15.090	15.190	14.990	9,419,840
2023-01-30	15.410	15.680	15.300	15.560	15.355	9,976,892
2023-01-20	15.640	15.730	15.160	15.240	15.039	11,521,169
2023-01-19	15.490	15.670	15.390	15.540	15.335	13,746,992
2023-01-18	14.710	15.950	14.490	15.750	15.542	25,056,503
2023-01-17	14.070	14.730	14.000	14.520	14.329	11,701,497
2023-01-16	13.580	14.070	13.580	13.990	13.806	7,206,026
2023-01-13	13.690	13.750	13.590	13.680	13.500	3,014,373
2023-01-12	13.700	13.790	13.560	13.620	13.441	3,750,899
2023-01-11	13.920	14.110	13.680	13.700	13.519	6,657,171
2023-01-10	13.810	14.090	13.760	13.940	13.756	6,210,982
2023-01-09	13.960	14.090	13.720	13.810	13.628	6,194,048
2023-01-06	13.820	14.100	13.790	13.900	13.717	6,131,740
2023-01-05	13.700	13.880	13.590	13.810	13.628	5,824,876
2023-01-04	13.900	14.220	13.640	13.820	13.638	9,133,230
2023-01-03	13.310	13.780	13.250	13.780	13.598	6,525,682
2022-12-30	13.490	13.520	13.180	13.240	13.066	4,182,858
2022-12-29	13.380	13.560	13.300	13.380	13.204	3,885,368
2022-12-28	13.700	13.730	13.280	13.380	13.204	5,744,025
2022-12-27	13.740	13.860	13.530	13.720	13.539	6,224,107
2022-12-26	13.060	13.740	12.950	13.720	13.539	8,656,158
2022-12-23	13.280	13.400	12.940	13.060	12.888	7,971,295
2022-12-22	14.250	14.340	13.450	13.520	13.342	10,352,368
2022-12-21	14.650	14.860	14.180	14.210	14.023	7,333,611
2022-12-20	14.780	14.940	14.610	14.770	14.575	5,128,717
2022-12-19	15.400	15.600	14.790	14.810	14.615	9,403,183
2022-12-16	15.870	15.870	15.450	15.480	15.276	9,566,167
2022-12-15	15.510	16.080	15.380	15.940	15.730	12,358,516
2022-12-14	15.980	16.160	15.620	15.720	15.513	13,121,460
2022-12-13	15.900	15.950	15.550	15.550	15.345	8,819,979
2022-12-12	15.790	16.090	15.530	15.930	15.720	10,335,190
2022-12-09	16.060	16.260	15.790	15.790	15.582	12,209,413
2022-12-08	16.600	16.730	15.980	15.990	15.779	12,375,061
2022-12-07	16.370	16.760	16.210	16.550	16.332	13,285,065
2022-12-06	16.010	16.830	15.920	16.500	16.283	22,841,591
2022-12-05	16.000	16.150	15.890	16.020	15.809	7,858,809
2022-12-02	15.890	16.160	15.850	15.990	15.779	7,890,522
2022-12-01	16.280	16.480	15.970	15.970	15.760	13,898,021
2022-11-30	16.030	16.390	15.920	16.160	15.947	11,402,618
2022-11-29	15.950	16.180	15.850	15.970	15.760	10,665,106
2022-11-28	15.400	15.860	15.210	15.840	15.631	10,097,214
2022-11-25	15.950	16.260	15.670	15.690	15.483	13,134,952
2022-11-24	16.120	16.310	15.980	16.100	15.888	12,858,570
2022-11-23	17.120	17.230	15.700	16.080	15.868	29,826,844
2022-11-22	17.290	17.650	17.050	17.170	16.944	21,770,175
2022-11-21	17.250	17.550	17.050	17.380	17.151	18,423,698
2022-11-18	18.100	18.420	17.220	17.270	17.042	31,133,298
2022-11-17	17.260	18.170	17.060	18.170	17.931	36,369,250
2022-11-16	18.080	18.340	17.230	17.360	17.131	46,240,223
2022-11-15	17.800	19.300	17.450	18.390	18.148	61,444,224
2022-11-14	17.150	17.800	16.940	17.520	17.289	46,821,699
2022-11-11	19.300	19.930	17.440	17.490	17.260	73,922,281
2022-11-10	20.000	22.210	18.750	19.000	18.750	105,134,680

← NewerPage 16 of 16 · 955 trading days

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.