Jinsanjiang (Zhaoqing) Silicon Material Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.390 | 19.640 | 19.030 | 19.320 | 9.427 | 4,775,964 |
| 2021-11-05 | 18.810 | 19.150 | 18.710 | 19.010 | 9.276 | 4,420,115 |
| 2021-11-04 | 18.850 | 19.080 | 18.710 | 18.880 | 9.212 | 4,760,644 |
| 2021-11-03 | 18.500 | 19.310 | 18.130 | 18.850 | 9.198 | 6,913,890 |
| 2021-11-02 | 20.340 | 20.560 | 18.500 | 18.800 | 9.173 | 9,300,326 |
| 2021-11-01 | 19.820 | 20.770 | 19.710 | 20.320 | 9.915 | 5,815,907 |
| 2021-10-29 | 19.730 | 20.260 | 19.500 | 19.940 | 9.729 | 5,207,034 |
| 2021-10-28 | 20.670 | 20.670 | 19.710 | 19.710 | 9.617 | 6,329,954 |
| 2021-10-27 | 20.430 | 21.160 | 20.200 | 20.620 | 10.061 | 8,635,388 |
| 2021-10-26 | 22.580 | 22.840 | 20.900 | 21.170 | 10.330 | 13,794,498 |
| 2021-10-25 | 19.630 | 22.470 | 19.500 | 21.890 | 10.681 | 16,838,183 |
| 2021-10-22 | 20.470 | 20.690 | 19.730 | 19.730 | 9.627 | 7,211,141 |
| 2021-10-21 | 19.810 | 20.800 | 19.810 | 20.440 | 9.973 | 8,488,234 |
| 2021-10-20 | 20.410 | 20.480 | 19.760 | 20.000 | 9.759 | 8,728,515 |
| 2021-10-19 | 21.500 | 21.500 | 20.690 | 20.700 | 10.100 | 8,340,586 |
| 2021-10-18 | 21.550 | 21.800 | 21.190 | 21.700 | 10.588 | 7,746,046 |
| 2021-10-15 | 21.400 | 21.960 | 20.580 | 21.890 | 10.681 | 11,764,045 |
| 2021-10-14 | 21.400 | 21.900 | 21.010 | 21.460 | 10.471 | 12,879,428 |
← NewerPage 21 of 21 · 1,218 trading days
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.