Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.250	13.260	12.960	13.040	12.856	7,249,732
2026-01-15	13.220	13.800	12.900	13.200	13.014	11,849,950
2026-01-14	12.830	13.360	12.770	13.360	13.171	9,822,641
2026-01-13	12.680	12.920	12.620	12.890	12.708	5,422,978
2026-01-12	12.690	12.710	12.540	12.700	12.521	3,305,440
2026-01-09	12.600	12.720	12.540	12.650	12.472	2,897,560
2026-01-08	12.570	12.650	12.510	12.630	12.452	3,103,150
2026-01-07	12.750	12.780	12.510	12.570	12.393	3,059,060
2026-01-06	12.860	12.940	12.660	12.740	12.560	3,455,780
2026-01-05	12.620	12.990	12.610	12.860	12.679	5,171,660
2025-12-31	12.690	12.720	12.480	12.600	12.422	2,292,143
2025-12-30	12.880	12.880	12.620	12.670	12.491	2,184,868
2025-12-29	12.820	12.950	12.750	12.880	12.698	2,382,893
2025-12-26	12.950	13.140	12.820	12.860	12.679	2,455,060
2025-12-25	12.930	13.000	12.860	12.960	12.777	2,167,590
2025-12-24	12.950	13.040	12.820	12.950	12.767	2,462,540
2025-12-23	12.850	13.000	12.700	12.890	12.708	2,077,630
2025-12-22	12.870	12.950	12.760	12.840	12.659	2,321,946
2025-12-19	12.550	12.890	12.500	12.830	12.649	2,239,768
2025-12-18	12.250	12.660	12.200	12.540	12.363	2,640,300
2025-12-17	12.300	12.370	12.080	12.280	12.107	2,412,090
2025-12-16	12.460	12.590	12.330	12.350	12.176	2,366,750
2025-12-15	12.160	12.540	12.150	12.510	12.333	3,469,995
2025-12-12	12.330	12.540	12.140	12.200	12.028	2,879,900
2025-12-11	12.710	12.750	12.350	12.360	12.186	3,221,450
2025-12-10	12.700	12.900	12.660	12.710	12.531	2,379,950
2025-12-09	12.660	12.920	12.650	12.730	12.550	2,847,200
2025-12-08	12.760	12.840	12.630	12.720	12.541	3,128,490
2025-12-05	12.620	12.800	12.530	12.730	12.550	2,394,900
2025-12-04	12.910	12.930	12.610	12.680	12.501	3,325,700
2025-12-03	12.950	13.050	12.840	12.980	12.797	3,858,740
2025-12-02	12.880	12.990	12.720	12.900	12.718	4,765,010
2025-12-01	13.160	13.170	12.810	12.880	12.698	10,501,670
2025-11-28	12.670	13.560	12.540	13.160	12.974	10,324,420
2025-11-27	12.450	12.720	12.390	12.630	12.452	2,390,514
2025-11-26	12.720	12.740	12.380	12.440	12.264	2,457,104
2025-11-25	12.640	12.780	12.540	12.660	12.481	2,189,587
2025-11-24	12.330	12.650	12.220	12.490	12.314	4,279,939
2025-11-21	12.630	12.840	12.110	12.160	11.988	4,309,090
2025-11-20	12.780	12.900	12.620	12.660	12.481	2,852,629
2025-11-19	12.870	12.990	12.700	12.780	12.600	3,132,289
2025-11-18	13.060	13.080	12.790	12.870	12.688	3,550,744
2025-11-17	12.850	13.290	12.780	13.090	12.905	5,106,430
2025-11-14	12.780	12.950	12.750	12.850	12.669	3,084,120
2025-11-13	12.770	12.820	12.640	12.780	12.600	2,925,880
2025-11-12	12.690	12.860	12.610	12.800	12.619	3,961,600
2025-11-11	12.580	12.830	12.560	12.750	12.570	3,301,790
2025-11-10	12.690	12.720	12.520	12.550	12.373	4,060,456
2025-11-07	12.720	12.780	12.600	12.650	12.472	5,404,556
2025-11-06	12.520	12.780	12.480	12.720	12.541	4,938,368
2025-11-05	12.180	12.550	12.110	12.480	12.304	5,035,949
2025-11-04	12.220	12.290	12.100	12.200	12.028	4,329,143
2025-11-03	12.190	12.340	11.950	12.160	11.988	7,439,179
2025-10-31	11.770	12.280	11.770	12.070	11.900	10,142,180
2025-10-30	11.590	11.670	11.460	11.520	11.357	2,173,840
2025-10-29	11.680	11.770	11.510	11.600	11.436	2,228,981
2025-10-28	11.550	11.740	11.500	11.730	11.564	2,642,292
2025-10-27	11.480	11.680	11.380	11.570	11.407	2,935,319
2025-10-24	11.440	11.530	11.320	11.460	11.298	2,558,492
2025-10-23	11.400	11.430	11.220	11.410	11.249	2,909,592

← NewerPage 4 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.