Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.730 | 13.880 | 12.500 | 13.260 | 12.870 | 26,958,859 |
| 2024-10-25 | 11.000 | 11.980 | 10.500 | 11.980 | 11.628 | 14,130,500 |
| 2024-10-24 | 9.830 | 10.020 | 9.760 | 9.980 | 9.687 | 2,303,240 |
| 2024-10-23 | 10.040 | 10.080 | 9.820 | 9.860 | 9.570 | 2,023,460 |
| 2024-10-22 | 9.940 | 10.100 | 9.870 | 9.970 | 9.677 | 2,263,360 |
| 2024-10-21 | 9.880 | 10.110 | 9.800 | 10.030 | 9.735 | 3,327,420 |
| 2024-10-18 | 9.900 | 9.990 | 9.610 | 9.880 | 9.590 | 2,855,176 |
| 2024-10-17 | 9.830 | 9.940 | 9.600 | 9.650 | 9.366 | 2,017,453 |
| 2024-10-16 | 9.690 | 9.850 | 9.280 | 9.820 | 9.531 | 2,431,070 |
| 2024-10-15 | 9.900 | 9.930 | 9.550 | 9.560 | 9.279 | 1,988,750 |
| 2024-10-14 | 9.410 | 9.810 | 9.320 | 9.750 | 9.463 | 3,107,250 |
| 2024-10-11 | 9.830 | 9.900 | 9.110 | 9.230 | 8.959 | 3,093,833 |
| 2024-10-10 | 9.500 | 10.190 | 9.500 | 9.900 | 9.609 | 4,704,692 |
| 2024-10-09 | 10.400 | 10.400 | 9.350 | 9.400 | 9.124 | 5,409,290 |
| 2024-10-08 | 11.500 | 11.720 | 10.110 | 10.720 | 10.405 | 9,959,537 |
| 2024-09-30 | 9.210 | 10.170 | 9.010 | 9.990 | 9.696 | 7,781,035 |
| 2024-09-27 | 8.650 | 9.120 | 8.560 | 8.900 | 8.638 | 4,862,605 |
| 2024-09-26 | 8.460 | 8.610 | 8.400 | 8.600 | 8.347 | 3,062,980 |
| 2024-09-25 | 8.670 | 8.720 | 8.380 | 8.620 | 8.367 | 5,700,578 |
| 2024-09-24 | 7.900 | 8.850 | 7.790 | 8.660 | 8.406 | 3,894,756 |
| 2024-09-23 | 7.910 | 8.000 | 7.240 | 7.900 | 7.668 | 826,326 |
| 2024-09-20 | 7.910 | 8.050 | 7.820 | 7.870 | 7.639 | 746,370 |
| 2024-09-19 | 7.760 | 8.060 | 7.670 | 7.940 | 7.707 | 1,196,862 |
| 2024-09-18 | 7.850 | 7.910 | 7.580 | 7.780 | 7.551 | 1,397,370 |
| 2024-09-13 | 7.920 | 8.010 | 7.850 | 7.880 | 7.648 | 759,600 |
| 2024-09-12 | 8.250 | 8.250 | 7.920 | 7.960 | 7.726 | 1,126,900 |
| 2024-09-11 | 8.060 | 8.230 | 8.040 | 8.130 | 7.891 | 797,600 |
| 2024-09-10 | 8.030 | 8.160 | 7.950 | 8.090 | 7.852 | 1,196,210 |
| 2024-09-09 | 8.130 | 8.170 | 7.980 | 8.010 | 7.775 | 1,285,190 |
| 2024-09-06 | 8.330 | 8.390 | 8.120 | 8.130 | 7.891 | 911,920 |
| 2024-09-05 | 8.390 | 8.450 | 8.280 | 8.310 | 8.066 | 1,256,980 |
| 2024-09-04 | 8.500 | 8.500 | 8.320 | 8.380 | 8.134 | 1,006,550 |
| 2024-09-03 | 8.540 | 8.620 | 8.320 | 8.440 | 8.192 | 1,304,550 |
| 2024-09-02 | 8.660 | 8.790 | 8.520 | 8.540 | 8.289 | 1,229,700 |
| 2024-08-30 | 8.570 | 8.720 | 8.570 | 8.650 | 8.396 | 1,619,710 |
| 2024-08-29 | 8.630 | 8.650 | 8.480 | 8.610 | 8.357 | 1,172,670 |
| 2024-08-28 | 8.580 | 8.680 | 8.410 | 8.630 | 8.376 | 1,087,730 |
| 2024-08-27 | 8.340 | 8.790 | 8.250 | 8.570 | 8.318 | 2,420,252 |
| 2024-08-26 | 8.170 | 8.400 | 8.100 | 8.350 | 8.105 | 821,902 |
| 2024-08-23 | 8.290 | 8.330 | 8.040 | 8.160 | 7.920 | 1,046,930 |
| 2024-08-22 | 8.520 | 8.560 | 8.260 | 8.290 | 8.046 | 953,134 |
| 2024-08-21 | 8.460 | 8.590 | 8.350 | 8.470 | 8.221 | 628,290 |
| 2024-08-20 | 8.600 | 8.760 | 8.450 | 8.470 | 8.221 | 1,184,166 |
| 2024-08-19 | 8.780 | 8.840 | 8.590 | 8.590 | 8.338 | 1,359,419 |
| 2024-08-16 | 9.100 | 9.160 | 8.790 | 8.800 | 8.541 | 2,550,766 |
| 2024-08-15 | 8.780 | 9.190 | 8.780 | 9.150 | 8.881 | 2,521,777 |
| 2024-08-14 | 8.930 | 8.930 | 8.780 | 8.860 | 8.600 | 712,600 |
| 2024-08-13 | 8.600 | 8.870 | 8.550 | 8.870 | 8.609 | 824,550 |
| 2024-08-12 | 8.530 | 8.760 | 8.530 | 8.670 | 8.415 | 744,750 |
| 2024-08-09 | 8.770 | 8.850 | 8.610 | 8.610 | 8.357 | 617,227 |
| 2024-08-08 | 8.590 | 8.800 | 8.520 | 8.770 | 8.512 | 950,480 |
| 2024-08-07 | 8.570 | 8.710 | 8.550 | 8.670 | 8.415 | 622,380 |
| 2024-08-06 | 8.660 | 8.670 | 8.520 | 8.650 | 8.396 | 1,015,182 |
| 2024-08-05 | 8.740 | 8.850 | 8.460 | 8.500 | 8.250 | 1,527,406 |
| 2024-08-02 | 8.750 | 8.870 | 8.620 | 8.800 | 8.541 | 1,114,028 |
| 2024-08-01 | 9.020 | 9.030 | 8.760 | 8.810 | 8.551 | 1,403,380 |
| 2024-07-31 | 8.760 | 8.890 | 8.520 | 8.860 | 8.600 | 1,875,701 |
| 2024-07-30 | 8.820 | 8.830 | 8.560 | 8.660 | 8.406 | 1,164,660 |
| 2024-07-29 | 8.750 | 8.890 | 8.600 | 8.800 | 8.541 | 1,266,319 |
| 2024-07-26 | 8.670 | 8.750 | 8.500 | 8.690 | 8.435 | 636,340 |
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.