Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.670	26.010	25.300	25.690	12.737	3,823,287
2023-02-01	25.250	25.820	25.010	25.520	12.652	3,616,352
2023-01-31	24.990	25.270	24.760	25.120	12.454	2,763,804
2023-01-30	24.500	25.210	24.390	25.020	12.405	4,822,743
2023-01-20	24.060	24.480	23.820	24.260	12.028	3,660,054
2023-01-19	24.080	24.250	23.720	23.950	11.874	3,064,098
2023-01-18	24.050	24.480	23.760	24.090	11.944	4,162,298
2023-01-17	23.510	24.590	23.220	24.130	11.963	7,216,699
2023-01-16	23.220	23.650	22.920	23.650	11.725	4,936,078
2023-01-13	22.470	23.660	22.350	23.120	11.463	6,146,270
2023-01-12	22.400	22.970	22.400	22.560	11.185	2,811,296
2023-01-11	22.790	22.930	22.370	22.370	11.091	2,672,349
2023-01-10	22.680	23.070	22.530	22.790	11.299	2,769,722
2023-01-09	22.720	23.130	22.300	22.790	11.299	5,040,991
2023-01-06	22.900	23.460	22.450	22.700	11.254	5,833,568
2023-01-05	22.910	23.500	22.340	23.140	11.473	7,979,946
2023-01-04	23.390	23.400	21.830	22.870	11.339	12,368,224
2023-01-03	21.850	22.200	20.600	22.200	11.006	7,637,262
2022-12-30	18.380	18.770	18.200	18.500	9.172	1,237,737
2022-12-29	18.850	18.850	18.430	18.470	9.157	964,776
2022-12-28	18.620	19.130	18.590	18.710	9.276	994,002
2022-12-27	19.130	19.380	18.700	19.100	9.470	812,081
2022-12-26	18.850	19.240	18.550	19.140	9.489	872,136
2022-12-23	18.800	19.120	18.510	18.700	9.271	1,029,978
2022-12-22	19.480	19.800	18.840	18.930	9.385	1,227,552
2022-12-21	19.480	19.880	19.190	19.460	9.648	1,129,893
2022-12-20	19.360	19.660	18.970	19.480	9.658	1,428,763
2022-12-19	19.660	19.800	19.060	19.160	9.499	1,700,239
2022-12-16	19.940	20.500	19.550	19.550	9.693	1,683,209
2022-12-15	20.120	20.250	19.810	20.250	10.040	892,012
2022-12-14	20.000	20.290	19.830	20.160	9.995	1,253,240
2022-12-13	20.370	20.370	19.920	19.990	9.911	1,215,810
2022-12-12	20.390	20.620	20.170	20.340	10.084	922,260
2022-12-09	20.690	20.760	20.380	20.410	10.119	1,044,654
2022-12-08	20.600	20.950	20.350	20.690	10.258	1,366,782
2022-12-07	20.950	21.020	20.580	20.680	10.253	1,077,300
2022-12-06	21.080	21.080	20.750	20.870	10.347	1,112,520
2022-12-05	21.470	21.470	20.850	21.110	10.466	2,303,749
2022-12-02	20.870	21.760	20.690	21.290	10.555	1,974,593
2022-12-01	20.360	21.110	20.360	20.870	10.347	1,760,881
2022-11-30	20.730	20.730	20.170	20.300	10.064	1,223,220
2022-11-29	20.130	20.720	20.030	20.620	10.223	1,359,541
2022-11-28	20.990	20.990	20.040	20.190	10.010	1,968,673
2022-11-25	21.860	21.860	20.600	20.600	10.213	2,290,903
2022-11-24	21.330	21.640	21.020	21.480	10.650	1,801,558
2022-11-23	22.010	22.350	20.830	21.330	10.575	2,643,771
2022-11-22	22.500	22.590	21.810	22.010	10.912	3,545,192
2022-11-21	21.470	22.630	20.900	22.600	11.205	5,869,267
2022-11-18	21.470	22.430	21.100	21.580	10.699	4,897,907
2022-11-17	21.620	21.630	21.060	21.260	10.540	1,620,889
2022-11-16	21.980	22.410	21.500	21.630	10.724	1,824,497
2022-11-15	21.010	22.200	20.640	21.990	10.902	3,792,473
2022-11-14	21.430	21.740	20.800	20.960	10.392	2,935,516
2022-11-11	22.000	22.200	21.300	21.420	10.620	2,492,508
2022-11-10	22.390	22.400	21.370	21.580	10.699	2,579,137
2022-11-09	22.610	22.790	22.200	22.260	11.036	2,067,309
2022-11-08	23.420	23.630	22.460	22.720	11.264	2,693,878
2022-11-07	22.850	23.280	22.730	23.060	11.433	2,917,137
2022-11-04	22.890	22.900	22.320	22.630	11.220	2,915,986
2022-11-03	21.560	23.390	21.220	22.550	11.180	4,734,924

← NewerPage 16 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.