Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.400	14.430	14.290	14.410	14.207	2,315,790
2026-04-20	14.240	14.400	14.140	14.390	14.187	2,310,290
2026-04-17	14.160	14.280	14.020	14.240	14.039	2,423,448
2026-04-16	13.900	14.180	13.790	14.170	13.970	2,538,288
2026-04-15	14.050	14.050	13.800	13.850	13.655	2,016,454
2026-04-14	14.050	14.090	13.790	13.980	13.783	2,387,960
2026-04-13	14.010	14.050	13.900	14.020	13.822	2,211,200
2026-04-10	13.950	14.130	13.890	14.080	13.881	2,410,480
2026-04-09	13.950	14.060	13.820	13.910	13.714	2,985,600
2026-04-08	13.800	13.990	13.720	13.990	13.793	3,408,185
2026-04-07	13.300	13.540	13.200	13.520	13.329	2,533,500
2026-04-03	13.590	13.620	13.100	13.210	13.024	2,898,714
2026-04-02	13.570	13.720	13.380	13.500	13.310	2,266,450
2026-04-01	13.600	13.670	13.460	13.660	13.467	2,369,050
2026-03-31	13.430	13.680	13.350	13.390	13.201	2,960,780
2026-03-30	13.400	13.640	13.330	13.470	13.280	2,901,679
2026-03-27	13.050	13.660	13.050	13.660	13.467	3,334,535
2026-03-26	13.320	13.580	13.210	13.340	13.152	2,952,606
2026-03-25	13.310	13.450	13.190	13.350	13.162	3,717,830
2026-03-24	12.920	13.190	12.610	13.190	13.004	5,157,100
2026-03-23	13.300	13.430	12.430	12.560	12.383	6,454,599
2026-03-20	14.250	14.250	13.590	13.620	13.428	4,646,860
2026-03-19	14.450	14.510	14.030	14.100	13.901	3,935,480
2026-03-18	14.490	14.560	14.250	14.550	14.345	2,681,960
2026-03-17	14.750	14.900	14.330	14.370	14.167	3,611,066
2026-03-16	14.980	15.060	14.530	14.800	14.591	5,590,570
2026-03-13	15.040	15.350	14.930	14.980	14.769	4,686,250
2026-03-12	15.630	15.640	15.050	15.150	14.936	6,446,179
2026-03-11	15.630	15.650	15.340	15.510	15.291	5,483,579
2026-03-10	15.200	15.630	15.200	15.600	15.380	6,086,844
2026-03-09	15.200	15.400	14.900	15.160	14.946	6,422,767
2026-03-06	15.050	15.330	14.850	15.300	15.084	7,197,262
2026-03-05	14.940	15.130	14.880	15.040	14.828	5,814,510
2026-03-04	14.410	14.830	14.410	14.740	14.532	5,540,010
2026-03-03	15.270	15.290	14.590	14.610	14.404	9,053,316
2026-03-02	15.150	15.610	15.090	15.190	14.976	12,386,690
2026-02-27	15.090	15.200	14.900	15.180	14.966	9,097,520
2026-02-26	14.710	15.080	14.680	14.860	14.650	7,891,574
2026-02-25	14.770	14.860	14.570	14.690	14.483	6,890,730
2026-02-24	14.550	14.810	14.410	14.750	14.542	8,516,368
2026-02-13	14.250	14.550	14.160	14.380	14.177	7,518,795
2026-02-12	14.450	14.490	14.190	14.230	14.029	7,894,304
2026-02-11	14.540	14.760	14.300	14.470	14.266	8,972,124
2026-02-10	14.620	14.990	14.510	14.550	14.345	10,887,310
2026-02-09	15.030	15.180	14.790	14.870	14.660	15,780,870
2026-02-06	15.000	16.000	14.530	15.290	15.074	25,237,510
2026-02-05	14.160	16.080	14.120	15.150	14.936	27,464,369
2026-02-04	14.100	14.560	13.990	14.100	13.901	9,159,600
2026-02-03	13.720	13.870	13.490	13.850	13.655	4,555,631
2026-02-02	13.600	14.050	13.450	13.620	13.428	6,264,910
2026-01-30	13.450	13.790	13.350	13.700	13.507	5,115,052
2026-01-29	13.760	14.000	13.450	13.540	13.349	5,851,087
2026-01-28	13.800	14.120	13.660	13.760	13.566	4,996,148
2026-01-27	13.860	13.890	13.420	13.740	13.546	5,378,082
2026-01-26	14.030	14.080	13.710	13.830	13.635	5,713,770
2026-01-23	13.880	14.120	13.710	14.070	13.871	6,765,253
2026-01-22	13.900	13.900	13.720	13.820	13.625	5,136,946
2026-01-21	13.510	13.970	13.400	13.890	13.694	8,945,803
2026-01-20	13.140	13.760	13.060	13.720	13.526	13,339,930
2026-01-19	12.990	13.190	12.970	13.140	12.955	4,862,680

← NewerPage 3 of 5 · 243 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.