Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.660 | 8.710 | 8.410 | 8.620 | 8.367 | 1,128,150 |
| 2024-07-24 | 8.700 | 8.790 | 8.500 | 8.520 | 8.270 | 1,025,030 |
| 2024-07-23 | 8.970 | 8.970 | 8.640 | 8.660 | 8.406 | 1,047,001 |
| 2024-07-22 | 8.830 | 8.950 | 8.750 | 8.920 | 8.658 | 686,840 |
| 2024-07-19 | 8.700 | 8.920 | 8.610 | 8.870 | 8.609 | 744,111 |
| 2024-07-18 | 8.880 | 8.970 | 8.550 | 8.730 | 8.473 | 1,148,520 |
| 2024-07-17 | 9.110 | 9.140 | 8.810 | 8.840 | 8.580 | 1,460,160 |
| 2024-07-16 | 9.350 | 9.350 | 9.010 | 9.110 | 8.842 | 1,509,091 |
| 2024-07-15 | 9.370 | 9.390 | 9.060 | 9.180 | 8.910 | 1,602,960 |
| 2024-07-12 | 9.420 | 9.540 | 9.260 | 9.440 | 9.163 | 2,437,259 |
| 2024-07-11 | 9.400 | 9.450 | 9.160 | 9.340 | 9.066 | 3,019,599 |
| 2024-07-10 | 8.980 | 9.880 | 8.900 | 9.300 | 9.027 | 4,112,683 |
| 2024-07-09 | 8.700 | 9.100 | 8.400 | 9.100 | 8.833 | 2,113,936 |
| 2024-07-08 | 9.010 | 9.070 | 8.680 | 8.740 | 8.483 | 1,340,119 |
| 2024-07-05 | 8.660 | 9.000 | 8.500 | 8.980 | 8.716 | 1,841,908 |
| 2024-07-04 | 8.880 | 9.050 | 8.620 | 8.660 | 8.406 | 1,864,109 |
| 2024-07-03 | 9.030 | 9.230 | 8.860 | 8.920 | 8.658 | 2,170,770 |
| 2024-07-02 | 9.250 | 9.350 | 8.970 | 9.110 | 8.842 | 3,253,839 |
| 2024-07-01 | 8.500 | 10.670 | 8.500 | 9.380 | 9.104 | 4,778,193 |
| 2024-06-28 | 8.890 | 9.080 | 8.750 | 8.910 | 8.648 | 984,170 |
| 2024-06-27 | 9.210 | 9.220 | 8.880 | 8.890 | 8.629 | 1,388,030 |
| 2024-06-26 | 8.510 | 9.200 | 8.470 | 9.200 | 8.930 | 1,585,105 |
| 2024-06-25 | 8.370 | 8.760 | 8.370 | 8.640 | 8.386 | 1,835,594 |
| 2024-06-24 | 8.760 | 8.940 | 8.370 | 8.390 | 8.143 | 1,782,790 |
| 2024-06-21 | 9.070 | 9.150 | 8.850 | 8.880 | 8.619 | 1,061,180 |
| 2024-06-20 | 9.260 | 9.380 | 9.070 | 9.080 | 8.813 | 1,562,780 |
| 2024-06-19 | 9.180 | 9.350 | 9.070 | 9.250 | 8.978 | 1,496,030 |
| 2024-06-18 | 8.980 | 9.130 | 8.780 | 9.130 | 8.862 | 1,532,057 |
| 2024-06-17 | 9.160 | 9.160 | 8.810 | 8.880 | 8.619 | 1,434,052 |
| 2024-06-14 | 9.300 | 9.320 | 9.060 | 9.140 | 8.871 | 1,162,180 |
| 2024-06-13 | 9.350 | 9.390 | 9.220 | 9.260 | 8.988 | 1,419,830 |
| 2024-06-12 | 9.340 | 9.350 | 8.980 | 9.320 | 9.046 | 1,933,023 |
| 2024-06-11 | 8.980 | 9.020 | 8.670 | 9.020 | 8.755 | 2,108,969 |
| 2024-06-07 | 9.160 | 9.240 | 8.900 | 8.980 | 8.716 | 2,491,261 |
| 2024-06-06 | 8.820 | 9.150 | 8.550 | 8.980 | 8.716 | 3,234,420 |
| 2024-06-05 | 9.120 | 9.120 | 8.790 | 8.820 | 8.561 | 1,992,985 |
| 2024-06-04 | 9.400 | 9.400 | 8.960 | 9.130 | 8.862 | 1,984,020 |
| 2024-06-03 | 9.750 | 9.780 | 9.240 | 9.370 | 9.095 | 1,824,970 |
| 2024-05-31 | 9.610 | 9.800 | 9.510 | 9.740 | 9.454 | 2,268,718 |
| 2024-05-30 | 10.100 | 10.150 | 9.650 | 9.740 | 9.357 | 3,569,570 |
| 2024-05-29 | 9.720 | 10.190 | 9.610 | 10.190 | 9.789 | 3,609,893 |
| 2024-05-28 | 9.880 | 9.880 | 9.600 | 9.690 | 9.309 | 1,273,650 |
| 2024-05-27 | 9.790 | 9.980 | 9.510 | 9.750 | 9.366 | 1,559,810 |
| 2024-05-24 | 9.820 | 9.850 | 9.580 | 9.660 | 9.280 | 1,169,800 |
| 2024-05-23 | 10.030 | 10.030 | 9.620 | 9.650 | 9.270 | 1,604,540 |
| 2024-05-22 | 9.800 | 10.070 | 9.740 | 9.940 | 9.549 | 1,839,512 |
| 2024-05-21 | 9.900 | 9.900 | 9.660 | 9.730 | 9.347 | 1,401,410 |
| 2024-05-20 | 10.020 | 10.090 | 9.830 | 9.890 | 9.501 | 1,993,400 |
| 2024-05-17 | 9.700 | 9.880 | 9.680 | 9.820 | 9.434 | 2,047,882 |
| 2024-05-16 | 10.000 | 10.080 | 9.690 | 9.740 | 9.357 | 2,446,200 |
| 2024-05-15 | 9.800 | 9.810 | 9.600 | 9.720 | 9.337 | 1,776,880 |
| 2024-05-14 | 9.700 | 9.830 | 9.660 | 9.720 | 9.337 | 2,584,810 |
| 2024-05-13 | 9.900 | 10.060 | 9.500 | 9.600 | 9.222 | 3,408,310 |
| 2024-05-10 | 10.070 | 10.150 | 9.850 | 10.040 | 9.645 | 3,341,160 |
| 2024-05-09 | 10.220 | 10.480 | 10.020 | 10.080 | 9.683 | 5,519,790 |
| 2024-05-08 | 10.500 | 10.580 | 10.230 | 10.300 | 9.895 | 4,354,320 |
| 2024-05-07 | 10.500 | 10.810 | 10.400 | 10.670 | 10.250 | 6,529,340 |
| 2024-05-06 | 9.800 | 11.000 | 9.460 | 11.000 | 10.567 | 7,875,278 |
| 2024-04-30 | 9.510 | 9.650 | 9.260 | 9.330 | 8.963 | 1,885,200 |
| 2024-04-29 | 8.810 | 9.620 | 8.810 | 9.540 | 9.165 | 4,203,970 |
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.