Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.350	15.780	15.210	15.720	7.670	1,666,396
2022-05-09	15.220	15.540	15.180	15.480	7.553	1,125,548
2022-05-06	14.900	15.440	14.710	15.230	7.431	1,537,459
2022-05-05	14.530	15.470	14.530	15.180	7.407	1,990,236
2022-04-29	14.250	14.860	14.250	14.750	7.197	1,435,871
2022-04-28	14.650	14.650	13.990	14.110	6.885	1,695,261
2022-04-27	13.580	14.550	13.540	14.540	7.095	2,613,183
2022-04-26	14.570	14.720	13.580	13.700	6.685	2,340,900
2022-04-25	15.900	15.900	14.290	14.340	6.997	3,405,525
2022-04-22	15.840	16.250	15.510	16.040	7.826	1,902,652
2022-04-21	16.610	16.700	15.880	15.940	7.778	1,749,550
2022-04-20	16.600	16.770	16.330	16.490	8.046	1,500,519
2022-04-19	16.500	16.750	16.450	16.630	8.114	1,787,576
2022-04-18	16.150	16.820	15.940	16.660	8.129	2,377,106
2022-04-15	16.480	16.580	16.030	16.230	7.919	1,956,254
2022-04-14	16.180	16.640	16.180	16.480	8.041	1,481,899
2022-04-13	16.400	16.400	16.050	16.160	7.885	1,460,978
2022-04-12	16.000	16.520	15.950	16.510	8.056	1,566,479
2022-04-11	16.880	16.880	15.970	16.170	7.890	2,215,464
2022-04-08	17.050	17.180	16.600	16.710	8.153	1,973,030
2022-04-07	17.300	17.450	16.880	17.010	8.300	2,579,952
2022-04-06	17.480	17.800	17.200	17.420	8.500	2,830,813
2022-04-01	18.120	18.120	17.130	17.430	8.505	3,007,408
2022-03-31	18.200	18.440	17.950	18.210	8.885	1,323,760
2022-03-30	18.490	18.640	18.150	18.390	8.973	1,881,955
2022-03-29	18.870	19.090	18.220	18.440	8.997	1,872,339
2022-03-28	19.060	19.200	18.750	18.870	9.207	2,018,960
2022-03-25	19.680	19.980	19.090	19.160	9.349	2,848,048
2022-03-24	19.150	19.510	18.970	19.360	9.446	1,946,553
2022-03-23	19.250	19.500	19.080	19.250	9.393	2,378,068
2022-03-22	19.550	19.680	19.060	19.430	9.481	3,524,369
2022-03-21	18.780	20.100	18.780	19.370	9.451	6,962,236
2022-03-18	17.380	18.550	17.330	18.420	8.988	3,352,469
2022-03-17	17.270	17.840	17.260	17.460	8.519	2,350,949
2022-03-16	17.000	17.320	16.390	17.200	8.392	2,867,802
2022-03-15	17.820	18.220	16.820	16.880	8.236	3,849,822
2022-03-14	19.520	19.520	18.260	18.390	8.973	4,994,484
2022-03-11	20.050	20.050	19.430	19.740	9.632	4,811,528
2022-03-10	19.860	20.400	19.600	20.380	9.944	8,431,536
2022-03-09	18.800	19.860	18.380	19.860	9.690	7,618,136
2022-03-08	18.900	19.470	18.200	18.970	9.256	4,367,165
2022-03-07	18.810	19.090	18.440	18.850	9.198	2,318,467
2022-03-04	18.890	19.080	18.750	18.830	9.188	1,752,749
2022-03-03	19.130	19.330	18.740	18.930	9.237	2,207,472
2022-03-02	19.010	19.190	18.870	19.010	9.276	1,626,589
2022-03-01	19.080	19.220	18.940	19.010	9.276	1,423,669
2022-02-28	19.240	19.530	18.610	18.980	9.261	1,693,103
2022-02-25	19.270	19.770	19.200	19.240	9.388	2,039,121
2022-02-24	19.840	20.260	18.880	19.230	9.383	3,740,498
2022-02-23	19.390	20.180	19.210	19.980	9.749	3,298,589
2022-02-22	19.470	19.490	19.070	19.300	9.417	2,163,001
2022-02-21	19.490	19.640	19.390	19.590	9.559	1,268,820
2022-02-18	19.390	19.540	19.140	19.540	9.534	1,378,449
2022-02-17	19.600	19.760	19.380	19.510	9.520	1,903,081
2022-02-16	19.260	19.770	19.220	19.620	9.573	2,605,933
2022-02-15	19.020	19.350	18.700	19.180	9.359	1,806,139
2022-02-14	18.600	19.200	18.580	18.990	9.266	1,197,760
2022-02-11	19.550	19.550	18.660	18.780	9.163	1,900,801
2022-02-10	19.400	19.530	19.220	19.300	9.417	1,327,406
2022-02-09	19.140	19.450	19.080	19.400	9.466	1,462,549

← NewerPage 19 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.