Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.880 | 9.090 | 8.680 | 8.730 | 8.386 | 2,344,767 |
| 2024-04-25 | 8.630 | 9.000 | 8.600 | 8.980 | 8.627 | 2,701,727 |
| 2024-04-24 | 8.270 | 8.700 | 8.230 | 8.630 | 8.290 | 2,284,891 |
| 2024-04-23 | 8.010 | 8.500 | 7.930 | 8.270 | 7.945 | 2,396,601 |
| 2024-04-22 | 7.750 | 8.160 | 7.720 | 7.960 | 7.647 | 1,709,575 |
| 2024-04-19 | 8.000 | 8.050 | 7.720 | 7.910 | 7.599 | 1,510,310 |
| 2024-04-18 | 8.040 | 8.280 | 7.830 | 7.970 | 7.656 | 1,296,594 |
| 2024-04-17 | 7.360 | 8.080 | 7.360 | 8.040 | 7.724 | 2,098,278 |
| 2024-04-16 | 8.230 | 8.230 | 7.240 | 7.430 | 7.138 | 2,391,911 |
| 2024-04-15 | 9.110 | 9.160 | 7.960 | 8.170 | 7.848 | 3,302,031 |
| 2024-04-12 | 8.950 | 9.240 | 8.950 | 9.020 | 8.665 | 1,203,700 |
| 2024-04-11 | 8.990 | 9.230 | 8.850 | 9.030 | 8.675 | 1,419,910 |
| 2024-04-10 | 9.200 | 9.360 | 8.820 | 9.000 | 8.646 | 1,598,930 |
| 2024-04-09 | 8.980 | 9.350 | 8.980 | 9.290 | 8.924 | 1,623,720 |
| 2024-04-08 | 9.680 | 9.680 | 9.020 | 9.060 | 8.703 | 1,951,181 |
| 2024-04-03 | 9.640 | 9.750 | 9.400 | 9.510 | 9.136 | 1,366,420 |
| 2024-04-02 | 9.460 | 9.790 | 9.450 | 9.630 | 9.251 | 2,341,191 |
| 2024-04-01 | 9.280 | 9.480 | 9.170 | 9.470 | 9.097 | 1,598,500 |
| 2024-03-29 | 9.150 | 9.280 | 9.060 | 9.140 | 8.780 | 1,303,267 |
| 2024-03-28 | 8.960 | 9.210 | 8.820 | 9.150 | 8.790 | 1,301,184 |
| 2024-03-27 | 9.010 | 9.140 | 8.830 | 8.830 | 8.483 | 1,487,894 |
| 2024-03-26 | 9.040 | 9.290 | 8.900 | 9.100 | 8.742 | 1,877,648 |
| 2024-03-25 | 9.380 | 9.500 | 9.090 | 9.120 | 8.761 | 2,061,248 |
| 2024-03-22 | 9.730 | 9.730 | 9.400 | 9.440 | 9.069 | 1,359,010 |
| 2024-03-21 | 9.660 | 9.760 | 9.480 | 9.700 | 9.318 | 1,720,940 |
| 2024-03-20 | 9.550 | 9.680 | 9.500 | 9.660 | 9.280 | 1,385,869 |
| 2024-03-19 | 9.590 | 9.750 | 9.470 | 9.550 | 9.174 | 1,759,411 |
| 2024-03-18 | 9.600 | 9.730 | 9.320 | 9.650 | 9.270 | 3,028,416 |
| 2024-03-15 | 8.950 | 9.360 | 8.950 | 9.240 | 8.876 | 1,718,295 |
| 2024-03-14 | 9.050 | 9.160 | 8.930 | 9.080 | 8.723 | 1,459,447 |
| 2024-03-13 | 9.160 | 9.250 | 9.010 | 9.070 | 8.713 | 1,699,557 |
| 2024-03-12 | 8.910 | 9.490 | 8.870 | 9.200 | 8.838 | 2,842,811 |
| 2024-03-11 | 8.850 | 8.910 | 8.620 | 8.890 | 8.540 | 1,541,511 |
| 2024-03-08 | 8.780 | 8.780 | 8.570 | 8.670 | 8.329 | 1,043,208 |
| 2024-03-07 | 8.700 | 8.910 | 8.560 | 8.600 | 8.262 | 1,286,400 |
| 2024-03-06 | 8.510 | 8.760 | 8.380 | 8.700 | 8.358 | 1,421,456 |
| 2024-03-05 | 8.800 | 8.800 | 8.510 | 8.510 | 8.175 | 1,567,814 |
| 2024-03-04 | 8.860 | 8.940 | 8.560 | 8.790 | 8.444 | 1,637,927 |
| 2024-03-01 | 8.670 | 8.950 | 8.590 | 8.860 | 8.511 | 2,045,660 |
| 2024-02-29 | 8.220 | 8.760 | 8.040 | 8.700 | 8.358 | 2,257,385 |
| 2024-02-28 | 9.260 | 9.500 | 8.320 | 8.330 | 8.002 | 3,749,190 |
| 2024-02-27 | 9.180 | 9.280 | 8.900 | 9.250 | 8.886 | 2,606,528 |
| 2024-02-26 | 8.660 | 9.350 | 8.660 | 9.170 | 8.809 | 3,390,240 |
| 2024-02-23 | 8.240 | 8.780 | 8.180 | 8.690 | 8.348 | 3,656,923 |
| 2024-02-22 | 8.100 | 8.260 | 7.970 | 8.240 | 7.916 | 3,310,720 |
| 2024-02-21 | 7.500 | 8.460 | 7.500 | 8.160 | 7.839 | 4,161,946 |
| 2024-02-20 | 7.690 | 7.720 | 7.420 | 7.660 | 7.359 | 2,487,920 |
| 2024-02-19 | 7.120 | 7.700 | 7.120 | 7.500 | 7.205 | 4,336,851 |
| 2024-02-08 | 6.200 | 7.100 | 5.850 | 6.990 | 6.715 | 4,403,986 |
| 2024-02-07 | 7.180 | 7.180 | 6.160 | 6.270 | 6.023 | 4,675,102 |
| 2024-02-06 | 6.720 | 7.380 | 6.210 | 7.120 | 6.840 | 4,430,809 |
| 2024-02-05 | 8.240 | 8.250 | 6.770 | 6.920 | 6.648 | 3,831,960 |
| 2024-02-02 | 8.800 | 9.090 | 7.920 | 8.310 | 7.983 | 3,276,153 |
| 2024-02-01 | 8.900 | 9.070 | 8.380 | 9.040 | 8.684 | 3,026,312 |
| 2024-01-31 | 9.640 | 9.650 | 8.880 | 8.890 | 8.540 | 2,209,475 |
| 2024-01-30 | 10.030 | 10.060 | 9.600 | 9.680 | 9.299 | 1,611,778 |
| 2024-01-29 | 10.610 | 10.610 | 10.000 | 10.020 | 9.626 | 1,330,238 |
| 2024-01-26 | 10.490 | 10.650 | 10.340 | 10.420 | 10.010 | 1,069,302 |
| 2024-01-25 | 10.200 | 10.450 | 10.000 | 10.440 | 10.029 | 1,473,500 |
| 2024-01-24 | 9.910 | 10.210 | 9.720 | 10.120 | 9.722 | 1,972,220 |
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.