Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.050	12.080	11.920	11.970	11.801	2,945,780
2025-07-21	11.910	12.090	11.870	12.050	11.880	3,282,099
2025-07-18	11.900	11.930	11.760	11.880	11.712	2,010,730
2025-07-17	11.910	11.950	11.820	11.860	11.693	2,260,490
2025-07-16	11.800	11.910	11.780	11.850	11.683	2,452,800
2025-07-15	11.880	11.930	11.650	11.780	11.614	2,872,950
2025-07-14	11.660	11.900	11.590	11.880	11.712	4,040,350
2025-07-11	11.790	11.830	11.600	11.660	11.495	4,192,990
2025-07-10	11.650	11.960	11.650	11.790	11.624	5,723,290
2025-07-09	11.860	11.980	11.650	11.680	11.515	5,745,290
2025-07-08	11.820	11.950	11.590	11.860	11.693	7,061,462
2025-07-07	11.700	11.790	11.510	11.740	11.574	5,379,704
2025-07-04	12.270	12.330	11.680	11.700	11.535	8,774,820
2025-07-03	12.380	12.550	12.020	12.100	11.929	12,516,720
2025-07-02	12.010	12.750	11.680	12.500	12.324	20,782,869
2025-07-01	11.370	12.960	11.330	12.160	11.988	15,929,600
2025-06-30	11.200	11.380	11.100	11.380	11.219	2,612,960
2025-06-27	11.210	11.270	11.110	11.210	11.052	2,159,150
2025-06-26	11.210	11.250	11.100	11.130	10.973	1,993,790
2025-06-25	11.160	11.330	11.090	11.190	11.032	2,903,870
2025-06-24	10.820	11.180	10.770	11.130	10.973	2,894,220
2025-06-23	10.390	10.800	10.390	10.770	10.618	1,895,320
2025-06-20	10.540	10.770	10.460	10.500	10.352	1,688,150
2025-06-19	10.680	10.880	10.450	10.510	10.362	2,351,200
2025-06-18	10.850	10.890	10.680	10.750	10.598	1,743,500
2025-06-17	10.980	11.100	10.800	10.900	10.746	2,057,730
2025-06-16	10.840	11.050	10.820	10.940	10.786	2,178,770
2025-06-13	11.100	11.200	10.820	10.850	10.697	2,661,550
2025-06-12	11.220	11.250	11.010	11.140	10.983	2,483,420
2025-06-11	11.000	11.210	11.000	11.110	10.953	1,636,650
2025-06-10	11.160	11.300	10.970	11.080	10.924	2,571,170
2025-06-09	10.860	11.190	10.800	11.160	11.003	2,858,500
2025-06-06	10.790	10.880	10.690	10.860	10.707	2,120,300
2025-06-05	10.930	11.010	10.780	10.840	10.687	2,688,490
2025-06-04	10.760	11.150	10.710	10.980	10.825	3,659,050
2025-06-03	10.570	10.850	10.560	10.760	10.608	2,844,800
2025-05-30	10.880	10.880	10.650	10.660	10.510	2,119,740
2025-05-29	10.740	10.880	10.680	10.840	10.687	2,049,300
2025-05-28	11.000	11.040	10.750	10.770	10.618	2,099,130
2025-05-27	10.910	11.030	10.800	10.970	10.815	2,097,400
2025-05-26	10.940	11.030	10.740	10.930	10.776	2,067,700
2025-05-23	10.890	11.170	10.860	10.950	10.795	2,854,600
2025-05-22	11.010	11.380	10.910	10.930	10.776	4,104,752
2025-05-21	11.150	11.520	11.030	11.090	10.934	5,588,848
2025-05-20	10.880	11.240	10.800	11.170	11.012	4,859,990
2025-05-19	11.030	11.030	10.740	10.880	10.726	2,463,570
2025-05-16	10.840	10.950	10.570	10.890	10.736	4,137,031
2025-05-15	10.740	11.270	10.630	10.840	10.687	5,636,512
2025-05-14	10.790	10.980	10.700	10.740	10.588	1,945,689
2025-05-13	10.840	10.980	10.740	10.820	10.667	2,172,899
2025-05-12	10.830	10.950	10.730	10.790	10.638	1,952,090
2025-05-09	10.800	10.900	10.690	10.770	10.618	2,558,500
2025-05-08	10.850	11.040	10.760	10.970	10.648	2,332,600
2025-05-07	10.810	11.010	10.760	10.890	10.570	3,361,000
2025-05-06	10.520	10.750	10.520	10.720	10.405	2,283,650
2025-04-30	10.500	10.680	10.480	10.500	10.191	1,919,290
2025-04-29	10.300	10.570	10.230	10.540	10.230	2,449,042
2025-04-28	10.310	10.490	10.120	10.290	9.988	2,250,062
2025-04-25	10.510	10.550	10.300	10.450	10.143	2,712,200
2025-04-24	10.600	10.610	10.360	10.500	10.191	2,973,400

← NewerPage 6 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.