Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.120	11.250	10.930	11.080	10.754	2,805,700
2025-01-20	10.980	11.120	10.750	11.110	10.784	3,295,790
2025-01-17	11.100	11.100	10.700	10.850	10.531	5,163,030
2025-01-16	10.530	11.320	10.530	11.040	10.716	7,553,604
2025-01-15	10.690	10.850	10.470	10.480	10.172	3,796,380
2025-01-14	10.260	10.710	10.130	10.650	10.337	5,418,930
2025-01-13	9.700	10.180	9.480	10.060	9.764	6,546,984
2025-01-10	10.320	10.580	9.800	9.810	9.522	6,320,502
2025-01-09	10.460	10.610	10.200	10.360	10.056	4,528,640
2025-01-08	10.720	10.770	10.010	10.450	10.143	7,031,650
2025-01-07	10.390	11.000	10.100	10.680	10.366	8,450,360
2025-01-06	11.490	11.580	10.100	10.340	10.036	14,391,650
2025-01-03	12.820	13.800	12.000	12.040	11.686	19,575,119
2025-01-02	12.310	12.950	11.650	12.820	12.443	14,188,390
2024-12-31	12.260	12.990	11.970	12.300	11.939	10,054,830
2024-12-30	12.760	12.760	12.150	12.270	11.909	8,778,889
2024-12-27	12.060	12.860	11.760	12.810	12.434	11,922,500
2024-12-26	11.970	12.390	11.890	12.270	11.909	10,052,880
2024-12-25	12.340	12.400	11.480	11.850	11.502	9,380,612
2024-12-24	12.100	12.600	11.830	12.480	12.113	12,820,320
2024-12-23	11.420	12.770	11.140	12.590	12.220	16,714,711
2024-12-20	11.200	11.620	11.080	11.440	11.104	7,130,951
2024-12-19	11.600	11.720	11.180	11.320	10.987	9,840,377
2024-12-18	12.310	13.130	11.700	12.230	11.871	14,650,670
2024-12-17	11.460	12.500	11.080	11.950	11.599	9,985,729
2024-12-16	11.390	11.630	11.350	11.440	11.104	2,230,581
2024-12-13	11.660	11.690	11.350	11.390	11.055	2,709,670
2024-12-12	11.520	11.700	11.390	11.660	11.317	2,842,250
2024-12-11	11.320	11.590	11.320	11.510	11.172	2,370,660
2024-12-10	11.700	11.770	11.380	11.420	11.084	3,172,620
2024-12-09	11.470	11.520	11.220	11.460	11.123	2,231,710
2024-12-06	11.560	11.610	11.310	11.430	11.094	2,551,660
2024-12-05	11.470	11.610	11.150	11.580	11.240	2,534,433
2024-12-04	11.540	11.750	11.390	11.500	11.162	2,682,540
2024-12-03	11.730	11.920	11.480	11.630	11.288	3,719,650
2024-12-02	11.490	12.000	11.300	11.830	11.482	5,491,247
2024-11-29	11.110	12.100	11.040	11.510	11.172	4,965,620
2024-11-28	11.070	11.360	11.050	11.150	10.822	2,937,437
2024-11-27	11.380	11.380	10.620	11.110	10.784	3,486,050
2024-11-26	11.010	11.240	11.000	11.140	10.813	2,299,180
2024-11-25	10.660	11.110	10.500	11.110	10.784	2,910,500
2024-11-22	11.300	11.380	10.720	10.740	10.424	3,133,980
2024-11-21	11.270	11.580	11.150	11.310	10.978	2,169,670
2024-11-20	11.200	11.440	11.070	11.350	11.016	2,357,373
2024-11-19	10.850	11.220	10.770	11.200	10.871	2,714,020
2024-11-18	11.150	11.440	10.680	10.750	10.434	3,639,995
2024-11-15	11.380	11.580	11.100	11.120	10.793	3,068,950
2024-11-14	11.970	11.990	11.450	11.480	11.143	3,327,492
2024-11-13	12.310	12.550	11.650	11.980	11.628	7,259,084
2024-11-12	12.230	12.790	12.230	12.480	12.113	8,181,979
2024-11-11	11.510	12.250	11.500	12.230	11.871	7,950,739
2024-11-08	11.730	11.880	11.500	11.610	11.269	5,636,430
2024-11-07	11.450	11.820	11.320	11.710	11.366	6,602,390
2024-11-06	11.450	12.150	11.320	11.700	11.356	9,764,881
2024-11-05	11.250	11.660	11.150	11.530	11.191	6,759,507
2024-11-04	11.110	11.300	10.960	11.290	10.958	4,193,985
2024-11-01	11.600	11.900	11.000	11.170	10.842	8,022,006
2024-10-31	11.530	11.800	11.300	11.600	11.259	9,817,049
2024-10-30	11.950	12.280	11.370	11.640	11.298	9,668,483
2024-10-29	12.860	13.090	12.070	12.190	11.832	16,374,870

← NewerPage 8 of 21 · 1,217 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.