Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.780	11.890	11.680	11.830	11.364	1,427,000
2023-10-27	11.510	11.810	11.460	11.780	11.316	1,517,500
2023-10-26	11.450	11.900	11.210	11.580	11.124	1,349,922
2023-10-25	11.590	11.730	11.490	11.550	11.095	1,019,570
2023-10-24	11.110	11.650	11.000	11.580	11.124	1,499,932
2023-10-23	11.330	11.330	10.880	11.000	10.567	1,532,232
2023-10-20	11.450	11.650	11.320	11.380	10.932	906,185
2023-10-19	11.500	11.770	11.380	11.450	10.999	709,290
2023-10-18	11.730	11.820	11.460	11.500	11.047	872,467
2023-10-17	11.730	11.850	11.560	11.730	11.268	671,350
2023-10-16	11.930	11.940	11.670	11.720	11.259	833,280
2023-10-13	12.150	12.150	11.780	11.920	11.451	1,198,660
2023-10-12	11.980	12.100	11.800	12.070	11.595	1,042,910
2023-10-11	11.910	12.060	11.820	11.950	11.480	893,770
2023-10-10	12.080	12.170	11.890	11.910	11.441	768,100
2023-10-09	12.040	12.130	11.920	11.960	11.489	1,078,490
2023-09-28	12.180	12.310	12.060	12.100	11.624	1,022,720
2023-09-27	12.140	12.380	12.000	12.140	11.662	1,309,826
2023-09-26	12.220	12.330	12.100	12.100	11.624	787,446
2023-09-25	12.680	12.680	12.140	12.240	11.758	1,485,820
2023-09-22	12.380	12.600	12.060	12.550	12.056	1,415,150
2023-09-21	12.420	12.560	12.260	12.300	11.816	1,057,432
2023-09-20	12.410	12.670	12.410	12.480	11.989	1,491,989
2023-09-19	12.640	12.640	12.350	12.410	11.922	1,111,254
2023-09-18	12.380	12.760	12.170	12.580	12.085	1,416,780
2023-09-15	12.440	12.460	12.160	12.380	11.893	1,056,270
2023-09-14	12.420	12.450	12.200	12.360	11.874	1,222,410
2023-09-13	12.590	12.670	12.290	12.440	11.950	1,099,900
2023-09-12	13.020	13.020	12.640	12.660	12.162	1,009,142
2023-09-11	12.580	12.910	12.480	12.890	12.383	1,712,974
2023-09-08	12.600	12.840	12.430	12.580	12.085	966,810
2023-09-07	12.980	13.040	12.640	12.640	12.143	1,177,180
2023-09-06	12.580	12.930	12.530	12.910	12.402	1,850,620
2023-09-05	12.620	12.710	12.530	12.570	12.075	1,016,844
2023-09-04	12.680	12.680	12.430	12.620	12.123	1,486,492
2023-09-01	12.240	12.610	12.240	12.480	11.989	1,418,950
2023-08-31	12.590	12.590	12.320	12.410	11.922	1,527,010
2023-08-30	12.230	12.710	12.040	12.430	11.941	2,365,230
2023-08-29	11.470	12.160	11.400	12.140	11.662	2,111,889
2023-08-28	12.810	12.810	11.410	11.450	10.999	2,325,144
2023-08-25	11.850	11.850	11.400	11.490	11.038	1,579,612
2023-08-24	11.960	11.960	11.490	11.790	11.326	2,216,820
2023-08-23	12.160	12.160	11.740	11.820	11.355	2,576,134
2023-08-22	13.130	13.140	11.810	12.160	11.681	4,965,952
2023-08-21	13.180	13.430	13.120	13.120	12.604	1,316,794
2023-08-18	13.310	13.400	13.110	13.180	12.661	1,202,050
2023-08-17	12.850	13.270	12.780	13.260	12.738	1,465,964
2023-08-16	13.000	13.080	12.860	12.900	12.392	795,724
2023-08-15	13.020	13.110	12.820	12.980	12.469	921,374
2023-08-14	12.900	13.000	12.670	12.970	12.460	1,436,567
2023-08-11	13.360	13.360	12.960	12.990	12.479	1,300,950
2023-08-10	13.190	13.380	13.110	13.270	12.748	834,620
2023-08-09	13.290	13.290	13.110	13.150	12.632	979,260
2023-08-08	13.300	13.350	13.170	13.280	12.757	938,190
2023-08-07	13.370	13.440	13.230	13.330	12.805	1,184,060
2023-08-04	13.520	13.520	13.320	13.370	12.844	810,482
2023-08-03	13.430	13.590	13.280	13.430	12.901	1,419,230
2023-08-02	13.470	13.520	13.310	13.400	12.873	1,076,450
2023-08-01	13.790	13.790	13.470	13.520	12.988	1,468,180
2023-07-31	13.800	13.980	13.720	13.770	13.228	1,318,810

← NewerPage 13 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.