Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.800	19.200	18.720	19.130	9.334	1,642,211
2022-02-07	18.780	18.880	18.520	18.800	9.173	1,142,933
2022-01-28	18.050	18.530	18.050	18.400	8.978	1,452,791
2022-01-27	18.600	18.610	17.880	17.880	8.724	1,996,597
2022-01-26	18.320	18.720	18.320	18.600	9.076	1,635,181
2022-01-25	19.260	19.340	18.280	18.280	8.919	2,340,039
2022-01-24	19.260	19.400	19.120	19.230	9.383	1,188,955
2022-01-21	19.600	19.800	19.190	19.260	9.398	1,725,591
2022-01-20	20.330	20.500	19.600	19.600	9.563	3,781,513
2022-01-19	20.200	20.540	20.180	20.500	10.003	2,255,772
2022-01-18	21.530	21.640	20.250	20.290	9.900	5,472,830
2022-01-17	21.400	21.620	21.150	21.500	10.491	2,475,866
2022-01-14	21.510	21.800	21.260	21.350	10.417	2,495,305
2022-01-13	21.900	21.920	21.460	21.510	10.495	2,667,724
2022-01-12	21.280	22.100	21.280	21.810	10.642	5,539,672
2022-01-11	21.160	21.590	21.150	21.300	10.393	3,085,352
2022-01-10	20.550	21.490	20.440	21.210	10.349	2,993,800
2022-01-07	21.480	21.550	20.600	20.610	10.056	3,817,129
2022-01-06	20.930	21.570	20.860	21.450	10.466	4,568,366
2022-01-05	21.190	21.300	20.660	21.080	10.286	3,810,901
2022-01-04	20.560	21.200	20.560	21.110	10.300	3,713,929
2021-12-31	20.450	20.700	20.320	20.590	10.047	2,735,528
2021-12-30	20.310	20.650	20.300	20.360	9.934	1,955,855
2021-12-29	20.400	20.680	20.130	20.410	9.959	2,377,108
2021-12-28	20.200	20.500	20.100	20.450	9.978	2,046,031
2021-12-27	20.090	20.350	19.800	20.250	9.881	2,295,775
2021-12-24	21.570	21.830	20.010	20.090	9.803	6,771,455
2021-12-23	21.330	22.180	20.850	21.560	10.520	6,166,208
2021-12-22	22.580	22.580	21.310	21.440	10.461	4,721,950
2021-12-21	21.380	22.240	21.380	21.920	10.695	5,203,961
2021-12-20	22.180	22.240	21.150	21.170	10.330	5,812,164
2021-12-17	22.150	22.780	21.840	22.350	10.905	7,833,133
2021-12-16	21.890	22.400	21.720	22.370	10.915	5,775,643
2021-12-15	22.000	22.450	21.810	21.810	10.642	6,414,850
2021-12-14	21.730	22.190	21.500	22.150	10.808	5,117,950
2021-12-13	21.740	21.980	21.330	21.810	10.642	5,417,992
2021-12-10	21.400	22.150	21.390	21.970	10.720	8,194,511
2021-12-09	20.850	21.460	20.740	21.330	10.408	4,880,074
2021-12-08	20.710	21.100	20.620	20.910	10.203	3,248,953
2021-12-07	21.210	21.320	20.520	20.710	10.105	4,240,133
2021-12-06	21.870	21.990	20.850	21.000	10.247	6,470,826
2021-12-03	22.300	22.740	21.950	21.960	10.715	5,218,671
2021-12-02	23.500	23.540	22.300	22.300	10.881	7,832,209
2021-12-01	22.970	23.650	22.670	23.350	11.393	8,338,238
2021-11-30	23.850	24.030	22.610	23.120	11.281	11,046,868
2021-11-29	23.400	24.140	23.180	23.810	11.618	9,675,646
2021-11-26	25.300	25.480	23.880	24.150	11.784	20,993,529
2021-11-25	24.000	28.970	23.900	26.050	12.711	29,032,255
2021-11-24	22.150	25.250	21.820	25.200	12.296	22,467,169
2021-11-23	21.720	22.470	21.640	22.130	10.798	8,106,641
2021-11-22	22.340	22.430	21.680	21.900	10.686	8,524,755
2021-11-19	22.030	22.680	21.740	22.490	10.974	11,754,912
2021-11-18	21.140	22.950	21.110	22.740	11.096	16,901,153
2021-11-17	20.860	21.500	20.860	21.110	10.300	6,442,271
2021-11-16	22.480	22.490	20.800	20.860	10.178	10,484,935
2021-11-15	21.220	22.440	21.030	22.300	10.881	11,826,350
2021-11-12	20.590	21.840	20.470	21.420	10.452	9,542,933
2021-11-11	20.110	21.150	20.070	20.700	10.100	9,194,775
2021-11-10	20.360	20.550	19.730	20.300	9.905	7,954,820
2021-11-09	19.280	20.120	19.170	20.100	9.807	8,069,574

← NewerPage 20 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.