Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.110	11.260	10.050	10.130	10.130	6,294,616
2026-07-17	12.340	12.570	11.020	11.020	11.020	10,338,351
2026-07-16	11.820	13.480	11.820	12.500	12.500	14,449,882
2026-07-15	11.660	11.910	11.490	11.900	11.900	3,045,850
2026-07-14	11.500	11.710	11.350	11.680	11.680	2,617,371
2026-07-13	12.190	12.390	11.460	11.620	11.620	6,113,991
2026-07-10	11.780	12.530	11.720	12.500	12.500	7,752,740
2026-07-09	11.780	12.160	11.620	11.840	11.840	3,826,996
2026-07-08	11.720	12.050	11.450	11.880	11.880	3,934,262
2026-07-07	12.190	12.210	11.700	11.890	11.890	4,180,071
2026-07-06	12.150	12.330	11.860	12.200	12.200	4,854,890
2026-07-03	12.460	12.480	11.750	11.830	11.830	5,356,886
2026-07-02	12.420	12.620	12.140	12.300	12.300	6,208,636
2026-07-01	11.140	12.630	11.100	12.480	12.480	9,773,238
2026-06-30	11.000	11.140	10.810	11.090	11.090	3,416,830
2026-06-29	11.120	11.160	10.730	11.000	11.000	3,522,961
2026-06-26	11.370	11.370	11.130	11.180	11.180	3,090,833
2026-06-25	11.810	11.840	11.340	11.420	11.420	4,684,643
2026-06-24	12.010	12.100	11.760	11.890	11.890	3,173,419
2026-06-23	11.880	12.250	11.820	12.120	12.120	5,157,016
2026-06-22	12.150	12.270	11.620	11.930	11.930	7,191,046
2026-06-18	12.660	12.660	12.080	12.250	12.250	8,437,651
2026-06-17	13.110	13.250	12.740	12.810	12.810	13,085,890
2026-06-16	14.560	14.690	14.410	14.620	14.620	12,052,340
2026-06-15	14.410	14.690	14.260	14.660	14.660	13,384,950
2026-06-12	14.160	14.420	14.090	14.300	14.300	4,732,930
2026-06-11	14.150	14.320	13.770	14.060	14.060	4,176,630
2026-06-10	14.010	14.350	13.940	14.260	14.260	4,472,980
2026-06-09	13.660	14.280	13.650	14.180	14.180	4,580,450
2026-06-08	13.740	14.000	13.310	13.490	13.490	4,883,373
2026-06-05	14.020	14.180	13.730	14.090	14.090	4,212,691
2026-06-04	14.080	14.250	13.960	14.060	14.060	3,271,263
2026-06-03	14.010	14.110	13.830	13.980	13.980	3,079,250
2026-06-02	14.360	14.390	13.910	14.070	14.070	2,737,700
2026-06-01	14.120	14.430	13.910	14.300	14.300	3,070,040
2026-05-29	14.500	14.660	13.950	14.060	14.060	3,694,254
2026-05-28	13.960	14.480	13.960	14.390	14.390	3,373,363
2026-05-27	14.580	14.610	14.050	14.170	13.970	2,861,630
2026-05-26	15.000	15.000	14.330	14.500	14.295	3,818,024
2026-05-25	15.170	15.200	14.790	14.920	14.709	3,425,444
2026-05-22	14.860	15.270	14.680	15.150	14.936	3,806,484
2026-05-21	15.340	15.440	14.620	14.700	14.493	5,841,922
2026-05-20	15.540	15.570	15.150	15.310	15.094	4,246,582
2026-05-19	15.450	15.680	15.320	15.580	15.360	4,447,400
2026-05-18	15.770	15.950	15.370	15.520	15.301	7,398,060
2026-05-15	15.710	16.130	15.710	15.860	15.636	8,472,219
2026-05-14	15.850	16.310	15.760	15.760	15.538	8,111,916
2026-05-13	16.000	16.100	15.720	15.840	15.616	12,649,840
2026-05-12	15.110	16.770	14.870	16.320	16.090	20,005,689
2026-05-11	14.680	14.960	14.580	14.940	14.729	3,764,644
2026-05-08	14.560	14.680	14.530	14.660	14.453	2,356,350
2026-05-07	14.680	14.690	14.550	14.580	14.374	2,453,640
2026-05-06	14.800	14.800	14.530	14.670	14.463	3,713,308
2026-04-30	14.480	14.650	14.480	14.560	14.355	2,652,599
2026-04-29	14.260	14.500	14.210	14.490	14.286	3,493,031
2026-04-28	14.300	14.400	14.220	14.230	14.029	3,035,570
2026-04-27	14.260	14.360	14.090	14.350	14.148	2,990,940
2026-04-24	13.950	14.180	13.810	14.010	13.812	2,683,480
2026-04-23	14.280	14.360	13.970	14.010	13.812	2,496,393
2026-04-22	14.350	14.430	14.250	14.260	14.059	2,798,000

← NewerPage 2 of 21 · 1,216 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.