Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.140	10.350	9.710	9.860	9.472	2,303,763
2024-01-22	10.800	10.800	9.550	10.080	9.683	2,847,584
2024-01-19	11.000	11.080	10.760	10.800	10.375	1,408,200
2024-01-18	11.190	11.220	10.630	10.950	10.519	1,765,104
2024-01-17	11.380	11.450	11.030	11.080	10.644	1,219,310
2024-01-16	11.420	11.530	11.240	11.390	10.942	1,409,919
2024-01-15	11.560	11.620	11.400	11.420	10.971	1,218,310
2024-01-12	11.740	11.850	11.540	11.570	11.115	1,326,960
2024-01-11	11.560	11.760	11.450	11.700	11.240	1,004,488
2024-01-10	11.710	11.720	11.370	11.500	11.047	1,446,030
2024-01-09	11.660	11.830	11.560	11.630	11.172	1,512,150
2024-01-08	11.810	11.880	11.530	11.550	11.095	1,022,470
2024-01-05	12.050	12.140	11.720	11.790	11.326	1,342,410
2024-01-04	12.150	12.170	11.910	12.030	11.557	998,900
2024-01-03	12.240	12.260	12.080	12.140	11.662	1,263,520
2024-01-02	12.130	12.320	12.080	12.270	11.787	1,516,460
2023-12-29	11.940	12.140	11.890	12.120	11.643	1,353,857
2023-12-28	11.690	12.000	11.520	11.960	11.489	1,982,188
2023-12-27	11.630	11.770	11.510	11.630	11.172	1,250,162
2023-12-26	11.830	11.840	11.520	11.560	11.105	1,232,880
2023-12-25	11.910	12.000	11.710	11.730	11.268	1,386,350
2023-12-22	12.300	12.300	11.870	11.910	11.441	1,328,920
2023-12-21	12.190	12.190	11.830	12.140	11.662	1,760,260
2023-12-20	12.170	12.420	12.130	12.130	11.653	1,642,400
2023-12-19	11.870	12.210	11.870	12.160	11.681	1,412,853
2023-12-18	12.200	12.240	11.960	12.030	11.557	1,241,990
2023-12-15	12.350	12.350	12.140	12.230	11.749	1,312,801
2023-12-14	12.390	12.520	12.190	12.210	11.729	1,794,581
2023-12-13	12.600	12.600	12.360	12.380	11.893	1,305,620
2023-12-12	12.450	12.640	12.300	12.630	12.133	2,130,752
2023-12-11	12.230	12.430	12.130	12.410	11.922	1,742,924
2023-12-08	12.470	12.530	12.190	12.210	11.729	2,124,170
2023-12-07	12.800	12.800	12.350	12.360	11.874	2,688,986
2023-12-06	12.640	12.940	12.580	12.710	12.210	2,043,220
2023-12-05	12.930	12.950	12.600	12.630	12.133	2,261,220
2023-12-04	12.710	12.990	12.710	12.920	12.412	3,073,135
2023-12-01	12.640	12.730	12.450	12.700	12.200	2,393,630
2023-11-30	12.800	12.900	12.400	12.590	12.095	4,038,225
2023-11-29	12.890	12.930	12.700	12.740	12.239	3,110,717
2023-11-28	12.800	12.990	12.700	12.950	12.440	3,433,683
2023-11-27	12.980	13.130	12.710	12.750	12.248	4,904,279
2023-11-24	13.280	13.420	12.970	13.060	12.546	6,645,852
2023-11-23	13.800	13.850	13.180	13.460	12.930	8,926,638
2023-11-22	13.610	14.230	13.100	14.060	13.507	15,188,770
2023-11-21	13.390	14.090	13.310	13.600	13.065	13,880,140
2023-11-20	12.820	14.660	12.330	14.080	13.526	16,233,550
2023-11-17	12.080	13.650	11.830	12.790	12.287	9,551,838
2023-11-16	12.040	12.120	11.880	11.930	11.461	1,562,870
2023-11-15	12.020	12.150	11.990	12.030	11.557	1,422,380
2023-11-14	12.150	12.150	11.920	12.020	11.547	1,034,733
2023-11-13	12.070	12.160	11.970	12.120	11.643	1,312,954
2023-11-10	11.990	12.130	11.930	12.100	11.624	1,613,956
2023-11-09	12.170	12.200	12.030	12.060	11.585	1,112,486
2023-11-08	12.180	12.250	12.070	12.170	11.691	1,004,314
2023-11-07	12.140	12.240	12.020	12.200	11.720	1,234,540
2023-11-06	12.000	12.150	11.970	12.130	11.653	1,351,310
2023-11-03	11.840	11.990	11.770	11.950	11.480	1,227,050
2023-11-02	11.900	12.090	11.800	11.830	11.364	1,312,340
2023-11-01	11.820	12.020	11.710	11.980	11.509	1,065,500
2023-10-31	11.880	11.980	11.780	11.870	11.403	879,730

← NewerPage 12 of 21 · 1,212 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.