GRINM Semiconductor Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.430	11.560	11.380	11.520	11.494	4,931,676
2025-07-18	11.380	11.440	11.310	11.380	11.354	4,007,041
2025-07-17	11.390	11.400	11.280	11.360	11.334	3,883,352
2025-07-16	11.330	11.440	11.250	11.330	11.304	3,376,744
2025-07-15	11.380	11.450	11.190	11.280	11.254	4,693,926
2025-07-14	11.420	11.480	11.320	11.360	11.334	4,769,233
2025-07-11	11.430	11.520	11.280	11.450	11.424	8,247,066
2025-07-10	11.180	11.890	11.150	11.460	11.434	13,057,910
2025-07-09	11.260	11.270	11.140	11.170	11.145	3,093,376
2025-07-08	10.990	11.310	10.980	11.260	11.235	5,761,239
2025-07-07	10.900	11.020	10.900	10.980	10.955	2,385,457
2025-07-04	10.950	11.080	10.900	10.910	10.885	3,616,567
2025-07-03	11.080	11.110	10.960	10.980	10.955	3,013,882
2025-07-02	11.090	11.140	10.950	11.070	11.045	4,214,391
2025-07-01	11.100	11.160	11.000	11.120	11.095	5,190,536
2025-06-30	10.950	11.080	10.940	11.040	11.015	4,691,561
2025-06-27	10.860	11.000	10.860	10.940	10.915	4,343,133
2025-06-26	11.030	11.030	10.830	10.870	10.845	4,798,521
2025-06-25	10.790	11.000	10.720	10.960	10.935	5,694,180
2025-06-24	10.690	10.820	10.590	10.800	10.716	4,154,190
2025-06-23	10.420	10.660	10.420	10.620	10.537	3,450,256
2025-06-20	10.410	10.600	10.410	10.480	10.398	2,784,050
2025-06-19	10.490	10.540	10.400	10.440	10.359	2,649,452
2025-06-18	10.420	10.560	10.390	10.480	10.398	3,321,311
2025-06-17	10.470	10.560	10.410	10.450	10.368	2,209,233
2025-06-16	10.420	10.560	10.410	10.480	10.398	2,132,475
2025-06-13	10.550	10.650	10.460	10.490	10.408	4,116,090
2025-06-12	10.620	10.680	10.570	10.600	10.517	2,306,129
2025-06-11	10.600	10.730	10.580	10.640	10.557	2,736,646
2025-06-10	10.800	10.810	10.520	10.580	10.497	4,973,394
2025-06-09	10.730	10.860	10.680	10.830	10.745	3,310,240
2025-06-06	10.720	10.760	10.650	10.720	10.636	2,562,126
2025-06-05	10.650	10.740	10.560	10.700	10.616	4,202,518
2025-06-04	10.790	10.820	10.670	10.670	10.587	4,002,449
2025-06-03	10.850	10.850	10.480	10.740	10.656	6,439,205
2025-05-30	11.120	11.120	10.980	11.010	10.924	2,577,842
2025-05-29	10.900	11.160	10.900	11.140	11.053	3,757,800
2025-05-28	11.060	11.100	10.810	10.920	10.835	3,012,099
2025-05-27	11.000	11.090	10.960	11.060	10.974	2,879,359
2025-05-26	11.010	11.110	10.940	11.060	10.974	2,348,675
2025-05-23	11.090	11.180	10.940	10.940	10.855	3,364,559
2025-05-22	11.260	11.400	11.120	11.140	11.053	3,227,069
2025-05-21	11.300	11.420	11.210	11.230	11.142	3,411,002
2025-05-20	11.280	11.370	11.150	11.300	11.212	4,398,476
2025-05-19	10.950	11.280	10.930	11.190	11.103	4,643,581
2025-05-16	11.020	11.110	10.950	10.950	10.865	2,345,718
2025-05-15	11.260	11.260	11.010	11.010	10.924	3,456,330
2025-05-14	11.270	11.360	11.130	11.250	11.162	3,321,444
2025-05-13	11.380	11.430	11.210	11.220	11.132	3,156,693
2025-05-12	11.220	11.340	11.170	11.290	11.202	3,277,447
2025-05-09	11.330	11.350	11.110	11.110	11.023	3,944,040
2025-05-08	11.210	11.430	11.180	11.300	11.212	4,311,959
2025-05-07	11.400	11.480	11.160	11.230	11.142	4,628,474
2025-05-06	10.990	11.240	10.990	11.210	11.122	3,707,610
2025-04-30	10.840	10.980	10.840	10.900	10.815	2,860,144
2025-04-29	10.790	10.960	10.720	10.830	10.745	2,408,837
2025-04-28	10.880	10.940	10.730	10.790	10.706	2,836,919
2025-04-25	11.110	11.110	10.870	10.900	10.815	3,760,149
2025-04-24	11.270	11.330	10.860	10.950	10.865	6,927,387
2025-04-23	11.460	11.530	11.350	11.390	11.301	3,698,443

← NewerPage 6 of 16 · 953 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.