Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.600	10.610	10.360	10.500	10.191	2,973,400
2025-04-23	10.340	10.540	10.300	10.470	10.162	3,520,360
2025-04-22	10.190	10.490	10.080	10.300	9.997	3,071,210
2025-04-21	9.990	10.270	9.960	10.240	9.939	3,106,350
2025-04-18	10.050	10.140	9.880	10.020	9.726	3,237,796
2025-04-17	9.840	10.160	9.810	10.050	9.755	4,559,100
2025-04-16	10.190	10.340	9.820	9.900	9.609	6,794,200
2025-04-15	9.960	10.380	9.770	10.210	9.910	7,629,900
2025-04-14	9.750	10.050	9.750	9.820	9.531	4,496,179
2025-04-11	9.800	9.800	9.590	9.610	9.328	3,072,400
2025-04-10	9.520	9.870	9.520	9.630	9.347	5,090,099
2025-04-09	9.350	9.480	8.360	9.300	9.027	7,902,124
2025-04-08	9.170	9.730	9.000	9.360	9.085	5,735,524
2025-04-07	10.600	10.620	8.960	8.980	8.716	7,430,360
2025-04-03	11.200	11.400	10.970	11.200	10.871	3,216,880
2025-04-02	11.500	11.600	11.240	11.330	10.997	3,427,140
2025-04-01	11.360	11.540	11.250	11.500	11.162	4,489,060
2025-03-31	11.600	11.680	10.940	11.250	10.919	5,169,320
2025-03-28	12.030	12.080	11.400	11.530	11.191	8,409,200
2025-03-27	11.910	12.370	11.850	12.050	11.696	10,552,830
2025-03-26	11.630	12.080	11.520	11.990	11.638	6,996,150
2025-03-25	11.220	11.680	11.110	11.620	11.279	5,447,180
2025-03-24	11.410	11.660	10.990	11.240	10.910	4,537,220
2025-03-21	11.550	11.730	11.390	11.480	11.143	2,900,137
2025-03-20	11.490	11.680	11.340	11.650	11.308	3,706,490
2025-03-19	11.730	11.730	11.430	11.530	11.191	3,486,428
2025-03-18	11.440	11.900	11.330	11.740	11.395	6,573,948
2025-03-17	11.280	11.420	11.100	11.330	10.997	3,364,190
2025-03-14	11.100	11.240	10.910	11.210	10.881	4,046,790
2025-03-13	11.190	11.230	10.930	11.120	10.793	2,703,340
2025-03-12	11.040	11.320	11.000	11.180	10.851	4,024,777
2025-03-11	10.900	11.050	10.830	11.050	10.725	2,323,060
2025-03-10	10.910	11.060	10.910	11.030	10.706	2,096,626
2025-03-07	11.040	11.220	10.920	10.960	10.638	3,697,270
2025-03-06	10.800	11.290	10.720	11.140	10.813	8,176,330
2025-03-05	10.830	10.830	10.530	10.730	10.415	3,781,520
2025-03-04	10.620	10.870	10.580	10.850	10.531	4,706,160
2025-03-03	11.150	11.550	10.630	10.810	10.492	10,210,730
2025-02-28	10.900	11.810	10.860	11.280	10.949	8,286,629
2025-02-27	10.960	11.050	10.770	10.960	10.638	3,536,240
2025-02-26	10.870	11.040	10.810	10.910	10.589	2,759,590
2025-02-25	10.900	10.930	10.700	10.790	10.473	1,951,140
2025-02-24	10.830	10.980	10.680	10.890	10.570	2,352,000
2025-02-21	10.940	10.980	10.670	10.860	10.541	2,582,270
2025-02-20	10.620	11.050	10.620	10.970	10.648	3,089,690
2025-02-19	10.440	10.680	10.410	10.650	10.337	2,111,050
2025-02-18	10.780	10.950	10.470	10.530	10.221	2,091,790
2025-02-17	10.640	10.890	10.640	10.870	10.551	2,418,760
2025-02-14	10.840	10.950	10.630	10.700	10.386	2,690,430
2025-02-13	11.140	11.140	10.840	10.840	10.521	3,068,740
2025-02-12	11.220	11.290	11.000	11.130	10.803	2,950,810
2025-02-11	11.180	11.290	11.030	11.240	10.910	2,790,732
2025-02-10	11.200	11.230	11.080	11.120	10.793	2,965,172
2025-02-07	11.450	11.450	11.000	11.180	10.851	3,776,616
2025-02-06	10.860	11.250	10.660	11.240	10.910	3,426,300
2025-02-05	10.890	11.100	10.770	10.790	10.473	2,700,576
2025-01-27	10.960	11.170	10.820	10.820	10.502	2,627,800
2025-01-24	10.870	10.980	10.750	10.900	10.580	2,998,612
2025-01-23	11.070	11.250	10.850	10.860	10.541	2,523,020
2025-01-22	11.120	11.140	10.910	10.930	10.609	2,258,790

← NewerPage 7 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.