Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.270	11.430	11.240	11.360	11.200	1,959,500
2025-10-21	11.100	11.360	11.020	11.360	11.200	2,568,789
2025-10-20	10.880	11.060	10.860	11.060	10.904	1,909,590
2025-10-17	10.950	11.060	10.810	10.880	10.726	2,180,160
2025-10-16	11.150	11.150	10.970	10.980	10.825	1,867,121
2025-10-15	11.110	11.260	11.030	11.130	10.973	2,416,080
2025-10-14	11.140	11.260	11.020	11.100	10.943	2,796,659
2025-10-13	11.000	11.220	10.500	11.080	10.924	3,883,074
2025-10-10	11.170	11.300	11.080	11.170	11.012	2,120,178
2025-10-09	11.380	11.390	11.130	11.170	11.012	2,412,710
2025-09-30	11.380	11.410	11.260	11.320	11.160	1,584,482
2025-09-29	11.220	11.440	11.030	11.320	11.160	2,367,693
2025-09-26	11.140	11.360	11.120	11.220	11.062	2,603,139
2025-09-25	11.410	11.480	11.180	11.210	11.052	2,452,530
2025-09-24	11.200	11.430	11.050	11.410	11.249	2,604,679
2025-09-23	11.450	11.460	10.780	11.240	11.081	4,113,140
2025-09-22	11.500	11.540	11.230	11.340	11.180	2,078,520
2025-09-19	11.550	11.700	11.380	11.500	11.338	2,567,420
2025-09-18	11.790	11.920	11.440	11.550	11.387	3,696,040
2025-09-17	11.840	11.890	11.710	11.790	11.624	2,377,902
2025-09-16	11.790	11.920	11.690	11.880	11.712	1,976,620
2025-09-15	11.750	11.900	11.690	11.770	11.604	2,453,160
2025-09-12	11.920	11.920	11.690	11.790	11.624	2,043,920
2025-09-11	11.680	11.900	11.490	11.880	11.712	2,983,650
2025-09-10	11.770	11.850	11.630	11.690	11.525	2,325,195
2025-09-09	11.900	11.940	11.630	11.760	11.594	3,432,400
2025-09-08	11.670	11.960	11.560	11.930	11.762	3,090,500
2025-09-05	11.390	11.690	11.390	11.610	11.446	3,148,060
2025-09-04	11.340	11.690	11.260	11.400	11.239	3,743,660
2025-09-03	11.610	11.750	11.150	11.280	11.121	2,755,420
2025-09-02	11.780	11.880	11.440	11.610	11.446	3,492,240
2025-09-01	11.820	11.990	11.670	11.780	11.614	3,640,462
2025-08-29	11.650	11.880	11.410	11.800	11.634	4,021,630
2025-08-28	11.900	11.990	11.070	11.650	11.486	4,489,270
2025-08-27	12.290	12.310	11.720	11.740	11.574	4,987,073
2025-08-26	12.140	12.380	12.050	12.240	12.067	3,659,750
2025-08-25	12.370	12.390	12.110	12.200	12.028	4,269,790
2025-08-22	12.530	12.550	12.260	12.270	12.097	3,597,590
2025-08-21	12.530	12.600	12.410	12.520	12.343	2,747,090
2025-08-20	12.330	12.500	12.240	12.470	12.294	2,583,910
2025-08-19	12.440	12.450	12.150	12.290	12.117	3,439,910
2025-08-18	12.220	12.370	12.200	12.250	12.077	3,188,310
2025-08-15	12.120	12.280	12.070	12.140	11.969	3,380,000
2025-08-14	12.560	12.590	12.030	12.070	11.900	4,316,810
2025-08-13	12.540	12.670	12.400	12.560	12.383	3,228,910
2025-08-12	12.630	12.690	12.460	12.490	12.314	2,580,150
2025-08-11	12.510	12.650	12.440	12.600	12.422	3,122,140
2025-08-08	12.350	12.590	12.180	12.410	12.235	3,983,940
2025-08-07	12.480	12.500	12.340	12.380	12.205	3,218,980
2025-08-06	12.290	12.490	12.190	12.450	12.274	4,401,410
2025-08-05	12.330	12.490	12.180	12.290	12.117	5,100,980
2025-08-04	11.920	12.170	11.870	12.140	11.969	3,111,148
2025-08-01	11.870	12.060	11.820	12.000	11.831	3,247,338
2025-07-31	11.930	12.080	11.740	11.780	11.614	3,140,700
2025-07-30	11.990	12.040	11.850	12.000	11.831	2,555,760
2025-07-29	12.110	12.150	11.900	11.990	11.821	2,912,550
2025-07-28	12.100	12.140	11.950	12.090	11.919	2,598,888
2025-07-25	11.940	12.050	11.900	12.050	11.880	2,293,520
2025-07-24	11.850	11.990	11.840	11.930	11.762	2,343,270
2025-07-23	12.010	12.020	11.830	11.850	11.683	2,446,100

← NewerPage 5 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.