Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.300	12.490	12.200	12.400	12.400	1,260,100
2026-10-19	12.500	12.600	11.900	12.380	12.380	2,385,900
2026-10-16	12.500	12.570	12.200	12.350	12.350	1,532,500
2026-10-15	12.200	12.510	12.120	12.320	12.320	2,825,300
2026-10-14	13.100	13.100	12.400	12.400	12.400	2,444,792
2026-10-13	12.430	12.940	12.210	12.840	12.840	3,128,431
2026-10-12	13.180	13.190	12.500	12.560	12.560	4,872,902
2026-10-09	12.710	13.710	12.530	13.080	13.080	6,178,472
2026-10-08	12.910	12.940	12.620	12.660	12.660	2,488,655
2026-09-30	13.030	13.170	12.810	12.850	12.850	1,717,370
2026-09-29	13.050	13.120	12.800	13.000	13.000	2,298,055
2026-09-28	13.210	13.450	12.960	13.050	13.050	3,637,049
2026-09-24	12.820	13.280	12.760	13.210	13.210	4,036,023
2026-09-23	12.970	13.050	12.740	12.810	12.810	2,218,790
2026-09-22	12.730	13.000	12.470	12.950	12.950	3,400,993
2026-09-21	12.230	12.650	12.230	12.620	12.620	2,746,000
2026-09-18	12.330	12.400	12.160	12.280	12.280	1,962,350
2026-09-17	12.280	12.280	12.060	12.190	12.190	1,645,796
2026-09-16	12.330	12.370	12.150	12.240	12.240	2,213,048
2026-09-15	12.260	12.400	12.020	12.340	12.340	2,138,152
2026-09-14	12.240	12.370	11.850	12.310	12.310	2,197,913
2026-09-11	12.260	12.380	11.800	12.120	12.120	1,908,568
2026-09-10	12.250	12.460	12.200	12.330	12.330	1,549,270
2026-09-09	12.490	12.570	12.260	12.340	12.340	1,334,479
2026-09-08	12.470	12.530	12.320	12.520	12.520	1,552,471
2026-09-07	12.300	12.510	12.260	12.470	12.470	2,551,500
2026-09-04	12.380	12.550	12.080	12.260	12.260	2,529,413
2026-09-03	12.350	12.490	12.270	12.310	12.310	2,478,481
2026-09-02	12.150	12.500	12.100	12.420	12.420	3,265,080
2026-09-01	12.380	12.380	12.150	12.290	12.290	2,615,150
2026-08-31	11.900	12.220	11.900	12.200	12.200	3,285,990
2026-08-28	11.870	12.150	11.800	12.080	12.080	4,443,353
2026-08-27	11.710	11.900	11.650	11.840	11.840	5,613,512
2026-08-26	11.900	12.380	11.700	11.810	11.810	9,068,478
2026-08-25	12.380	12.960	12.000	12.220	12.220	11,181,955
2026-08-24	11.310	11.400	11.170	11.300	11.300	2,076,200
2026-08-21	11.310	11.380	11.120	11.300	11.300	1,907,900
2026-08-20	11.300	11.530	11.160	11.420	11.420	1,825,180
2026-08-19	11.290	11.430	11.100	11.150	11.150	2,491,448
2026-08-18	11.560	11.580	11.360	11.440	11.440	1,774,150
2026-08-17	11.450	11.570	11.230	11.570	11.570	1,974,389
2026-08-14	11.400	11.550	11.330	11.420	11.420	1,649,000
2026-08-13	11.610	11.650	11.350	11.350	11.350	1,817,450
2026-08-12	11.500	11.600	11.400	11.580	11.580	1,667,406
2026-08-11	11.670	11.670	11.460	11.470	11.470	2,447,983
2026-08-10	11.360	11.750	11.290	11.730	11.730	3,850,491
2026-08-07	11.230	11.330	11.050	11.310	11.310	2,415,355
2026-08-06	11.240	11.310	11.050	11.260	11.260	2,670,627
2026-08-05	11.210	11.280	11.160	11.240	11.240	2,386,747
2026-08-04	11.220	11.230	11.050	11.180	11.180	2,427,089
2026-08-03	11.100	11.240	10.970	11.180	11.180	2,643,800
2026-07-31	10.940	11.180	10.860	11.180	11.180	2,793,839
2026-07-30	10.900	11.070	10.760	10.830	10.830	2,182,280
2026-07-29	10.660	10.960	10.640	10.930	10.930	2,568,458
2026-07-28	10.560	10.780	10.420	10.630	10.630	2,419,750
2026-07-27	10.260	10.570	10.100	10.520	10.520	3,272,328
2026-07-24	10.140	10.290	10.050	10.130	10.130	2,421,441
2026-07-23	9.820	10.300	9.660	10.250	10.250	4,851,933
2026-07-22	10.060	10.170	9.790	9.820	9.820	4,064,542
2026-07-21	10.170	10.220	9.760	10.140	10.140	6,266,185

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-05-09	0.1700 CNY
2024-05-31	0.1000 CNY
2023-03-14	0.5700 CNY
2022-05-16	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.