Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.470	19.860	18.350	19.620	9.727	11,431,954
2022-08-02	18.280	18.670	17.790	18.470	9.157	5,972,080
2022-08-01	17.910	18.950	17.780	18.620	9.232	6,744,883
2022-07-29	17.810	18.090	17.760	17.940	8.894	2,107,067
2022-07-28	17.740	18.070	17.680	17.800	8.825	2,148,709
2022-07-27	17.800	17.970	17.600	17.800	8.825	2,499,369
2022-07-26	18.060	18.200	17.350	17.830	8.840	3,950,243
2022-07-25	17.820	18.670	17.660	18.340	9.093	6,102,653
2022-07-22	18.110	18.350	17.570	17.880	8.865	7,154,090
2022-07-21	16.890	18.390	16.700	18.370	9.108	9,466,741
2022-07-20	16.660	16.940	16.630	16.870	8.364	1,623,633
2022-07-19	16.430	16.680	16.380	16.630	8.245	1,410,966
2022-07-18	16.110	16.450	16.110	16.370	8.116	1,400,368
2022-07-15	16.100	16.200	15.940	16.090	7.977	1,277,001
2022-07-14	15.790	16.210	15.690	16.100	7.982	1,473,313
2022-07-13	15.640	15.860	15.480	15.790	7.829	1,370,906
2022-07-12	15.990	15.990	15.500	15.520	7.695	1,361,910
2022-07-11	16.260	16.260	15.770	15.990	7.928	993,382
2022-07-08	16.340	16.420	16.090	16.200	8.032	1,436,806
2022-07-07	16.390	16.530	16.230	16.240	8.052	1,091,696
2022-07-06	16.280	16.390	16.060	16.350	8.106	1,095,769
2022-07-05	16.670	16.770	16.130	16.320	8.091	1,879,903
2022-07-04	16.560	16.770	16.520	16.660	8.260	1,404,664
2022-07-01	16.700	16.980	16.500	16.560	8.210	1,273,431
2022-06-30	16.880	17.080	16.680	16.800	8.329	1,675,218
2022-06-29	17.280	17.320	16.800	16.990	8.423	2,425,995
2022-06-28	17.300	17.300	16.910	17.160	8.508	2,374,657
2022-06-27	16.880	17.290	16.880	17.170	8.513	3,185,009
2022-06-24	16.930	17.010	16.820	16.860	8.359	2,356,949
2022-06-23	16.920	17.100	16.640	16.920	8.389	2,649,769
2022-06-22	17.440	17.790	16.680	17.050	8.453	4,019,393
2022-06-21	16.810	17.660	16.680	17.450	8.652	6,017,110
2022-06-20	16.720	17.170	16.700	16.940	8.399	2,624,011
2022-06-17	16.600	17.250	16.500	16.850	8.354	2,670,915
2022-06-16	16.860	17.000	16.570	16.760	8.309	2,382,540
2022-06-15	17.140	17.380	16.810	16.850	8.354	3,129,574
2022-06-14	16.740	17.320	16.580	17.050	8.453	4,263,112
2022-06-13	16.440	16.900	16.170	16.890	8.374	2,999,831
2022-06-10	15.800	16.420	15.760	16.330	8.096	1,848,601
2022-06-09	16.280	16.280	15.800	15.870	7.868	1,421,733
2022-06-08	16.230	16.390	15.810	16.150	8.007	1,623,076
2022-06-07	16.340	16.530	16.130	16.310	8.086	1,384,111
2022-06-06	16.180	16.560	16.030	16.450	8.156	2,166,573
2022-06-02	15.980	16.180	15.750	16.140	8.002	1,812,483
2022-06-01	15.720	16.060	15.630	16.000	7.933	1,927,962
2022-05-31	15.860	15.950	15.510	15.800	7.833	1,365,902
2022-05-30	15.710	15.860	15.550	15.800	7.833	1,591,654
2022-05-27	15.350	15.930	15.350	15.790	7.829	2,268,998
2022-05-26	15.360	15.480	15.000	15.400	7.635	1,557,680
2022-05-25	15.140	15.420	15.140	15.370	7.620	944,927
2022-05-24	16.010	16.040	15.110	15.150	7.511	2,111,984
2022-05-23	15.780	16.140	15.750	15.980	7.923	1,618,024
2022-05-20	15.700	15.880	15.700	15.810	7.838	1,058,588
2022-05-19	15.610	15.760	15.340	15.710	7.789	1,063,834
2022-05-18	15.510	15.900	15.510	15.790	7.829	1,431,665
2022-05-17	15.760	15.790	15.350	15.510	7.690	1,489,647
2022-05-16	15.630	15.880	15.510	15.630	7.749	1,173,820
2022-05-13	15.920	15.920	15.630	15.780	7.700	904,010
2022-05-12	15.540	15.920	15.540	15.810	7.714	1,520,444
2022-05-11	15.720	16.180	15.510	15.670	7.646	2,415,309

← NewerPage 18 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.