Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.800	13.940	13.500	13.780	13.238	1,586,600
2023-07-27	13.910	14.260	13.780	13.830	13.286	1,510,690
2023-07-26	13.960	14.040	13.880	13.990	13.439	909,900
2023-07-25	13.920	14.010	13.830	13.960	13.411	1,060,720
2023-07-24	13.960	14.020	13.760	13.920	13.372	926,430
2023-07-21	13.880	13.980	13.750	13.890	13.343	805,680
2023-07-20	14.100	14.120	13.870	13.890	13.343	768,780
2023-07-19	14.100	14.180	13.990	14.040	13.487	760,340
2023-07-18	14.130	14.200	13.930	14.120	13.564	877,494
2023-07-17	14.060	14.150	13.860	14.080	13.526	981,040
2023-07-14	14.140	14.140	13.910	14.040	13.487	847,360
2023-07-13	14.220	14.220	14.020	14.140	13.584	1,013,768
2023-07-12	14.170	14.360	14.050	14.110	13.555	1,697,640
2023-07-11	13.810	14.280	13.740	14.170	13.612	1,911,242
2023-07-10	13.880	14.000	13.730	13.800	13.257	739,670
2023-07-07	13.950	14.020	13.700	13.810	13.267	1,187,900
2023-07-06	14.020	14.020	13.780	13.890	13.343	669,565
2023-07-05	13.990	14.080	13.800	13.910	13.363	1,014,292
2023-07-04	14.060	14.060	13.870	14.020	13.468	1,225,840
2023-07-03	14.090	14.380	13.870	13.910	13.363	2,204,830
2023-06-30	13.390	14.050	13.390	14.000	13.449	2,683,797
2023-06-29	13.390	13.600	13.260	13.510	12.978	1,176,300
2023-06-28	13.620	13.730	13.300	13.370	12.844	1,157,871
2023-06-27	13.050	13.640	12.970	13.600	13.065	2,547,051
2023-06-26	13.410	13.420	13.000	13.050	12.536	1,810,871
2023-06-21	13.560	13.650	13.360	13.370	12.844	1,317,810
2023-06-20	13.590	13.750	13.430	13.580	13.046	1,378,170
2023-06-19	13.520	13.880	13.520	13.620	13.084	1,923,630
2023-06-16	13.470	13.620	13.400	13.500	12.969	1,545,920
2023-06-15	13.650	13.680	13.420	13.490	12.959	2,003,526
2023-06-14	14.170	14.170	13.600	13.680	13.142	2,611,826
2023-06-13	14.230	14.700	14.180	14.190	13.632	2,960,470
2023-06-12	13.670	14.440	13.670	14.220	13.660	3,671,587
2023-06-09	13.440	13.800	13.400	13.730	13.190	1,400,265
2023-06-08	13.530	13.600	13.280	13.440	12.911	1,505,770
2023-06-07	13.650	13.720	13.500	13.560	13.026	1,082,461
2023-06-06	13.920	13.920	13.560	13.580	13.046	1,211,609
2023-06-05	13.970	13.970	13.760	13.920	13.372	826,650
2023-06-02	13.920	13.940	13.780	13.890	13.343	1,020,450
2023-06-01	13.700	13.960	13.620	13.890	13.343	1,315,279
2023-05-31	13.790	13.790	13.560	13.720	13.180	1,167,961
2023-05-30	13.760	13.830	13.500	13.750	13.209	1,459,619
2023-05-29	13.800	13.900	13.710	13.760	13.218	1,414,015
2023-05-26	13.890	13.980	13.730	13.840	13.295	1,331,960
2023-05-25	13.980	13.980	13.680	13.910	13.363	2,079,573
2023-05-24	13.810	14.120	13.810	13.930	13.382	1,778,510
2023-05-23	13.930	14.090	13.750	13.900	13.353	2,222,309
2023-05-22	13.820	13.990	13.630	13.970	13.420	1,954,031
2023-05-19	13.510	13.810	13.400	13.740	13.199	2,330,450
2023-05-18	13.600	13.680	13.420	13.560	13.026	1,343,881
2023-05-17	13.210	13.660	13.210	13.580	13.046	2,260,150
2023-05-16	13.320	13.440	13.160	13.310	12.786	1,249,486
2023-05-15	13.140	13.350	13.100	13.320	12.796	1,339,417
2023-05-12	13.360	13.510	13.000	13.150	12.632	1,772,737
2023-05-11	13.400	13.580	13.300	13.450	12.921	1,739,910
2023-05-10	13.160	13.680	13.090	13.400	12.873	1,884,880
2023-05-09	14.060	14.100	13.330	13.330	12.805	3,712,953
2023-05-08	13.290	14.280	13.250	14.120	13.564	4,628,231
2023-05-05	13.200	13.480	13.050	13.420	12.892	2,692,663
2023-05-04	13.000	13.250	12.910	13.210	12.690	2,402,701

← NewerPage 14 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.