Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.560	23.390	21.220	22.550	11.180	4,734,924
2022-11-02	21.640	21.850	20.990	21.450	10.635	2,754,205
2022-11-01	20.940	21.450	20.740	21.160	10.491	2,248,227
2022-10-31	20.600	21.060	20.150	20.940	10.382	4,185,729
2022-10-28	21.700	21.700	20.000	20.180	10.005	3,533,687
2022-10-27	21.870	22.290	21.680	21.700	10.759	2,459,965
2022-10-26	21.800	22.440	21.590	21.860	10.838	3,433,867
2022-10-25	22.200	22.530	21.200	21.870	10.843	5,795,268
2022-10-24	22.120	23.350	21.940	22.530	11.170	7,820,908
2022-10-21	21.790	22.800	21.600	22.120	10.967	3,491,784
2022-10-20	21.770	22.600	21.020	21.750	10.783	4,034,759
2022-10-19	22.280	22.340	21.580	21.630	10.724	2,126,453
2022-10-18	21.540	22.700	21.540	22.210	11.011	3,619,529
2022-10-17	20.570	22.500	20.420	21.630	10.724	3,766,617
2022-10-14	21.030	21.060	20.300	20.770	10.298	2,984,918
2022-10-13	19.400	21.470	19.390	20.640	10.233	4,313,152
2022-10-12	19.030	19.500	18.770	19.500	9.668	1,819,209
2022-10-11	19.480	19.480	18.710	19.000	9.420	2,406,767
2022-10-10	19.880	20.220	18.860	19.160	9.499	3,444,725
2022-09-30	20.380	20.820	19.830	19.880	9.856	1,927,787
2022-09-29	20.460	20.850	20.160	20.550	10.188	2,956,595
2022-09-28	20.990	21.300	20.100	20.110	9.970	2,588,861
2022-09-27	21.180	21.290	20.500	20.950	10.387	2,899,450
2022-09-26	21.000	21.550	20.660	20.900	10.362	2,562,278
2022-09-23	22.200	22.210	20.600	20.830	10.327	2,687,975
2022-09-22	22.260	22.490	21.630	21.740	10.778	3,271,563
2022-09-21	22.800	23.010	22.090	22.260	11.036	2,905,821
2022-09-20	22.780	23.530	22.330	23.060	11.433	2,644,672
2022-09-19	23.370	23.370	22.120	22.290	11.051	3,582,112
2022-09-16	23.080	23.690	22.690	23.010	11.408	4,550,251
2022-09-15	26.220	26.510	23.000	23.200	11.502	5,826,369
2022-09-14	26.950	26.950	25.030	25.900	12.841	5,409,019
2022-09-13	25.760	27.270	25.350	26.950	13.361	5,901,155
2022-09-09	25.640	26.430	25.110	25.700	12.742	3,678,273
2022-09-08	26.880	26.960	25.520	25.590	12.687	4,482,712
2022-09-07	26.320	27.980	25.800	26.900	13.337	4,835,853
2022-09-06	25.720	26.870	25.210	26.330	13.054	4,396,779
2022-09-05	26.330	26.980	25.390	25.710	12.747	3,321,685
2022-09-02	26.150	27.630	25.690	26.140	12.960	4,767,872
2022-09-01	25.970	27.190	25.810	25.980	12.881	5,442,067
2022-08-31	27.200	27.480	24.590	26.310	13.044	7,527,353
2022-08-30	28.590	28.680	26.800	27.080	13.426	5,984,945
2022-08-29	26.010	29.350	26.010	28.090	13.927	7,881,013
2022-08-26	27.030	29.500	27.030	28.800	14.279	9,465,563
2022-08-25	27.400	27.790	26.010	26.640	13.208	4,507,064
2022-08-24	29.010	29.140	27.250	27.450	13.609	6,301,063
2022-08-23	27.030	29.550	26.640	29.000	14.378	9,159,256
2022-08-22	25.310	27.680	24.000	27.550	13.659	10,608,771
2022-08-19	26.730	26.950	25.000	25.300	12.543	6,411,464
2022-08-18	27.000	27.300	25.680	26.720	13.247	8,093,189
2022-08-17	28.620	28.730	26.010	27.710	13.738	11,402,017
2022-08-16	28.000	29.380	27.190	28.550	14.155	10,837,879
2022-08-15	27.500	28.530	26.700	28.000	13.882	14,469,505
2022-08-12	28.310	30.380	26.850	27.000	13.386	23,842,483
2022-08-11	23.200	27.600	23.200	27.600	13.684	16,426,364
2022-08-10	22.800	23.800	22.340	23.000	11.403	8,227,404
2022-08-09	22.720	24.050	22.720	23.330	11.567	9,923,369
2022-08-08	21.600	24.260	21.400	23.520	11.661	16,848,056
2022-08-05	22.000	22.100	20.280	20.820	10.322	10,497,620
2022-08-04	20.010	22.490	19.320	21.880	10.848	16,077,271

← NewerPage 17 of 21 · 1,213 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.