GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	36.500	40.990	34.100	38.880	38.880	62,011,296
2026-07-16	39.650	41.370	36.600	36.960	36.960	47,086,938
2026-07-15	47.180	47.370	41.460	41.460	41.460	45,558,555
2026-07-14	49.000	49.000	41.110	48.380	48.380	59,404,100
2026-07-13	51.500	55.410	46.710	49.100	49.100	65,686,947
2026-07-10	52.310	60.780	50.020	56.600	56.600	83,542,509
2026-07-09	45.930	53.770	44.820	53.770	53.770	84,423,456
2026-07-08	47.860	50.100	44.300	44.810	44.810	89,427,607
2026-07-07	38.980	46.140	38.130	46.140	46.140	76,565,979
2026-07-06	42.700	43.420	37.570	38.450	38.450	65,133,338
2026-07-03	44.500	45.770	39.010	42.190	42.190	82,829,791
2026-07-02	41.330	48.790	37.500	45.910	45.910	85,726,425
2026-07-01	39.000	46.300	38.520	45.800	45.800	84,518,544
2026-06-30	38.500	41.210	37.000	39.970	39.970	96,120,508
2026-06-29	32.500	37.080	31.530	37.080	37.080	94,473,579
2026-06-26	25.020	30.900	24.770	30.900	30.900	73,950,808
2026-06-25	24.480	25.880	23.770	25.750	25.750	50,732,643
2026-06-24	24.030	24.450	23.270	24.030	24.030	35,000,140
2026-06-23	24.700	25.150	23.500	24.260	24.205	39,212,389
2026-06-22	25.800	25.800	24.360	25.340	25.283	48,301,605
2026-06-18	25.900	26.990	25.300	25.440	25.382	54,920,674
2026-06-17	24.930	27.160	24.630	26.260	26.201	68,996,467
2026-06-16	24.700	26.180	24.350	25.590	25.532	68,638,322
2026-06-15	20.610	25.200	19.670	25.120	25.063	79,571,313
2026-06-12	24.000	24.100	20.340	21.000	20.952	66,626,661
2026-06-11	22.800	24.450	22.580	23.180	23.127	53,767,760
2026-06-10	22.480	24.940	22.370	23.870	23.816	67,190,736
2026-06-09	20.160	23.170	19.400	22.700	22.649	57,346,804
2026-06-08	18.600	20.700	18.600	19.670	19.625	30,644,092
2026-06-05	20.200	20.780	19.500	19.890	19.845	25,444,604
2026-06-04	18.690	20.850	18.400	20.520	20.474	37,561,017
2026-06-03	18.000	20.230	17.830	19.100	19.057	32,334,331
2026-06-02	18.020	18.580	17.550	18.050	18.009	22,851,251
2026-06-01	19.090	19.090	17.870	17.940	17.899	24,259,013
2026-05-29	20.500	20.560	18.890	19.090	19.047	34,765,022
2026-05-28	19.200	20.880	18.890	20.600	20.553	41,126,716
2026-05-27	19.660	20.170	18.810	19.490	19.446	30,327,205
2026-05-26	19.710	19.710	18.750	19.210	19.166	27,293,588
2026-05-25	19.800	20.390	19.180	19.880	19.835	31,641,850
2026-05-22	19.450	19.780	18.800	19.500	19.456	33,456,234
2026-05-21	21.000	21.600	19.150	19.170	19.127	46,413,078
2026-05-20	20.590	21.350	20.410	21.070	21.022	42,310,694
2026-05-19	19.310	21.720	18.800	21.360	21.312	47,918,914
2026-05-18	18.610	20.630	18.360	19.740	19.695	39,805,370
2026-05-15	19.350	19.950	18.500	18.810	18.767	33,537,622
2026-05-14	19.300	19.650	18.760	19.180	19.137	27,180,772
2026-05-13	18.330	19.350	18.230	19.160	19.117	29,586,411
2026-05-12	18.710	19.270	18.400	18.670	18.628	28,425,981
2026-05-11	18.310	19.910	18.310	19.050	19.007	48,013,888
2026-05-08	16.810	18.210	16.620	17.860	17.820	33,278,741
2026-05-07	16.790	17.060	16.420	16.940	16.902	16,785,469
2026-05-06	16.410	17.270	16.410	16.710	16.672	24,869,114
2026-04-30	15.450	16.330	15.280	16.240	16.203	20,912,805
2026-04-29	15.350	15.500	14.870	15.350	15.315	13,879,002
2026-04-28	15.830	15.850	15.400	15.530	15.495	11,769,246
2026-04-27	15.320	16.000	15.320	15.870	15.834	16,335,563
2026-04-24	15.380	15.640	15.310	15.420	15.385	13,014,590
2026-04-23	15.740	15.870	15.370	15.460	15.425	13,876,253
2026-04-22	15.250	15.820	15.240	15.700	15.664	13,453,376
2026-04-21	15.580	15.600	15.180	15.460	15.425	11,563,940

← NewerPage 2 of 5 · 242 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.