Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.830	13.160	12.700	13.150	12.632	2,775,392
2023-04-27	13.100	13.140	12.850	12.870	12.364	2,180,610
2023-04-26	12.850	13.160	12.800	13.050	12.536	2,542,867
2023-04-25	13.490	13.520	12.810	12.950	12.440	5,051,550
2023-04-24	12.910	13.660	12.910	13.450	12.921	6,309,863
2023-04-21	14.230	14.250	12.810	12.900	12.392	9,911,321
2023-04-20	15.150	15.200	14.340	14.580	14.006	8,965,423
2023-04-19	14.710	16.100	14.650	15.490	14.880	13,558,490
2023-04-18	14.230	14.830	14.000	14.830	14.246	7,032,815
2023-04-17	13.950	14.390	13.900	14.210	13.651	3,585,409
2023-04-14	14.300	14.450	14.010	14.160	13.603	4,316,796
2023-04-13	13.890	14.210	13.670	14.180	13.622	4,130,800
2023-04-12	13.710	14.110	13.710	13.950	13.401	2,522,347
2023-04-11	13.640	13.890	13.600	13.800	13.257	2,410,136
2023-04-10	13.810	13.890	13.610	13.700	13.161	2,622,982
2023-04-07	13.870	14.090	13.810	13.900	13.353	2,479,822
2023-04-06	13.900	13.970	13.680	13.870	13.324	3,667,540
2023-04-04	14.400	14.400	13.910	14.010	13.459	3,892,725
2023-04-03	14.230	14.480	14.130	14.330	13.766	4,142,239
2023-03-31	13.930	14.650	13.820	14.400	13.833	5,541,640
2023-03-30	14.290	14.290	13.770	13.820	13.276	4,113,379
2023-03-29	14.330	14.370	14.180	14.290	13.728	2,223,212
2023-03-28	14.730	14.780	14.230	14.280	13.718	4,745,035
2023-03-27	14.230	15.130	14.030	14.910	14.323	7,731,668
2023-03-24	14.280	14.430	14.160	14.260	13.699	2,950,640
2023-03-23	14.570	14.570	14.160	14.210	13.651	5,127,704
2023-03-22	14.330	14.850	14.310	14.650	14.073	5,199,855
2023-03-21	14.230	14.530	14.160	14.420	13.853	3,836,199
2023-03-20	14.680	14.680	14.060	14.280	13.718	5,148,706
2023-03-17	14.820	14.990	14.520	14.740	14.160	6,420,951
2023-03-16	15.660	15.660	14.760	14.880	14.294	9,633,739
2023-03-15	14.330	15.860	14.330	15.850	15.226	13,360,420
2023-03-14	15.250	15.250	13.900	14.220	13.660	7,958,678
2023-03-13	30.600	30.600	28.030	29.360	14.556	10,784,679
2023-03-10	30.710	31.130	30.590	30.790	15.265	5,255,324
2023-03-09	31.210	31.250	30.350	30.670	15.206	5,060,718
2023-03-08	30.850	31.310	30.680	31.270	15.503	6,841,922
2023-03-07	31.150	31.490	30.250	30.780	15.260	8,341,508
2023-03-06	30.300	30.980	29.780	30.860	15.300	5,114,832
2023-03-03	30.000	30.490	29.900	30.300	15.022	3,426,930
2023-03-02	31.100	31.270	30.050	30.150	14.948	7,852,441
2023-03-01	30.950	31.380	30.890	31.350	15.543	5,525,506
2023-02-28	31.300	31.400	30.380	31.000	15.369	7,811,857
2023-02-27	30.380	32.180	30.210	31.650	15.692	10,815,535
2023-02-24	30.330	30.600	29.850	30.380	15.062	5,605,773
2023-02-23	29.840	30.660	29.720	30.300	15.022	8,452,044
2023-02-22	29.700	30.170	29.600	29.770	14.760	4,041,540
2023-02-21	30.030	30.140	29.620	29.870	14.809	5,548,460
2023-02-20	30.180	30.350	29.600	30.070	14.908	7,111,616
2023-02-17	29.750	30.850	29.620	30.350	15.047	11,100,624
2023-02-16	30.600	30.660	29.310	29.480	14.616	10,617,998
2023-02-15	30.470	31.360	30.250	30.830	15.285	11,406,057
2023-02-14	30.600	30.880	30.110	30.530	15.136	12,656,435
2023-02-13	30.930	31.570	30.350	30.490	15.117	19,424,149
2023-02-10	31.880	32.880	30.670	30.920	15.330	33,888,290
2023-02-09	28.970	30.430	27.450	30.430	15.087	23,017,788
2023-02-08	26.000	26.100	25.330	25.360	12.573	3,930,802
2023-02-07	26.670	26.690	25.220	25.820	12.801	6,251,798
2023-02-06	26.810	27.490	26.340	26.680	13.228	5,450,897
2023-02-03	25.690	27.030	25.580	26.780	13.277	5,278,069

← NewerPage 15 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.