Jinsanjiang (Zhaoqing) Silicon Material Company Limited (301059.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 9.61 | 9.80 | 9.51 | 9.74 | 9.74 | 2,268,718 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 10.10 | 10.15 | 9.65 | 9.74 | 9.64 | 3,569,570 |
| 29 May 2024 | 9.72 | 10.19 | 9.61 | 10.19 | 10.09 | 3,609,893 |
| 28 May 2024 | 9.88 | 9.88 | 9.60 | 9.69 | 9.59 | 1,273,650 |
| 27 May 2024 | 9.79 | 9.98 | 9.51 | 9.75 | 9.65 | 1,559,810 |
| 24 May 2024 | 9.82 | 9.85 | 9.58 | 9.66 | 9.56 | 1,169,800 |
| 23 May 2024 | 10.03 | 10.03 | 9.62 | 9.65 | 9.55 | 1,604,540 |
| 22 May 2024 | 9.80 | 10.07 | 9.74 | 9.94 | 9.84 | 1,839,512 |
| 21 May 2024 | 9.90 | 9.90 | 9.66 | 9.73 | 9.63 | 1,401,410 |
| 20 May 2024 | 10.02 | 10.09 | 9.83 | 9.89 | 9.79 | 1,993,400 |
| 17 May 2024 | 9.70 | 9.88 | 9.68 | 9.82 | 9.72 | 2,047,882 |
| 16 May 2024 | 10.00 | 10.08 | 9.69 | 9.74 | 9.64 | 2,446,200 |
| 15 May 2024 | 9.80 | 9.81 | 9.60 | 9.72 | 9.62 | 1,776,880 |
| 14 May 2024 | 9.70 | 9.83 | 9.66 | 9.72 | 9.62 | 2,584,810 |
| 13 May 2024 | 9.90 | 10.06 | 9.50 | 9.60 | 9.50 | 3,408,310 |
| 10 May 2024 | 10.07 | 10.15 | 9.85 | 10.04 | 9.94 | 3,341,160 |
| 09 May 2024 | 10.22 | 10.48 | 10.02 | 10.08 | 9.98 | 5,519,790 |
| 08 May 2024 | 10.50 | 10.58 | 10.23 | 10.30 | 10.19 | 4,354,320 |
| 07 May 2024 | 10.50 | 10.81 | 10.40 | 10.67 | 10.56 | 6,529,340 |
| 06 May 2024 | 9.80 | 11.00 | 9.46 | 11.00 | 10.89 | 7,875,278 |
| 30 Apr 2024 | 9.51 | 9.65 | 9.26 | 9.33 | 9.23 | 1,885,200 |
| 29 Apr 2024 | 8.81 | 9.62 | 8.81 | 9.54 | 9.44 | 4,203,970 |
| 26 Apr 2024 | 8.88 | 9.09 | 8.68 | 8.73 | 8.64 | 2,344,767 |
| 25 Apr 2024 | 8.63 | 9.00 | 8.60 | 8.98 | 8.89 | 2,701,727 |
| 24 Apr 2024 | 8.27 | 8.70 | 8.23 | 8.63 | 8.54 | 2,284,891 |
| 23 Apr 2024 | 8.01 | 8.50 | 7.93 | 8.27 | 8.19 | 2,396,601 |
| 22 Apr 2024 | 7.75 | 8.16 | 7.72 | 7.96 | 7.88 | 1,709,575 |
| 19 Apr 2024 | 8.00 | 8.05 | 7.72 | 7.91 | 7.83 | 1,510,310 |
| 18 Apr 2024 | 8.04 | 8.28 | 7.83 | 7.97 | 7.89 | 1,296,594 |
| 17 Apr 2024 | 7.36 | 8.08 | 7.36 | 8.04 | 7.96 | 2,098,278 |
| 16 Apr 2024 | 8.23 | 8.23 | 7.24 | 7.43 | 7.35 | 2,391,911 |
| 15 Apr 2024 | 9.11 | 9.16 | 7.96 | 8.17 | 8.09 | 3,302,031 |
| 12 Apr 2024 | 8.95 | 9.24 | 8.95 | 9.02 | 8.93 | 1,203,700 |
| 11 Apr 2024 | 8.99 | 9.23 | 8.85 | 9.03 | 8.94 | 1,419,910 |
| 10 Apr 2024 | 9.20 | 9.36 | 8.82 | 9.00 | 8.91 | 1,598,930 |
| 09 Apr 2024 | 8.98 | 9.35 | 8.98 | 9.29 | 9.19 | 1,623,720 |
| 08 Apr 2024 | 9.68 | 9.68 | 9.02 | 9.06 | 8.97 | 1,951,181 |
| 03 Apr 2024 | 9.64 | 9.75 | 9.40 | 9.51 | 9.41 | 1,366,420 |
| 02 Apr 2024 | 9.46 | 9.79 | 9.45 | 9.63 | 9.53 | 2,341,191 |
| 01 Apr 2024 | 9.28 | 9.48 | 9.17 | 9.47 | 9.37 | 1,598,500 |
| 29 Mar 2024 | 9.15 | 9.28 | 9.08 | 9.14 | 9.05 | 792,767 |
| 28 Mar 2024 | 8.96 | 9.21 | 8.82 | 9.15 | 9.06 | 1,301,184 |
| 27 Mar 2024 | 9.01 | 9.14 | 8.83 | 8.83 | 8.74 | 1,487,894 |
| 26 Mar 2024 | 9.04 | 9.29 | 8.90 | 9.10 | 9.01 | 1,877,648 |
| 25 Mar 2024 | 9.38 | 9.50 | 9.09 | 9.12 | 9.03 | 2,061,248 |
| 22 Mar 2024 | 9.73 | 9.73 | 9.40 | 9.44 | 9.34 | 1,359,010 |
| 21 Mar 2024 | 9.66 | 9.76 | 9.48 | 9.70 | 9.60 | 1,720,940 |
| 20 Mar 2024 | 9.55 | 9.68 | 9.50 | 9.66 | 9.56 | 1,385,869 |
| 19 Mar 2024 | 9.59 | 9.75 | 9.47 | 9.55 | 9.45 | 1,759,411 |
| 18 Mar 2024 | 9.60 | 9.73 | 9.32 | 9.65 | 9.55 | 3,028,416 |
| 15 Mar 2024 | 8.95 | 9.36 | 8.95 | 9.24 | 9.15 | 1,718,295 |
| 14 Mar 2024 | 9.05 | 9.16 | 8.93 | 9.08 | 8.99 | 1,459,447 |
| 13 Mar 2024 | 9.16 | 9.25 | 9.01 | 9.07 | 8.98 | 1,699,557 |
| 12 Mar 2024 | 8.91 | 9.49 | 8.87 | 9.20 | 9.11 | 2,842,811 |
| 11 Mar 2024 | 8.85 | 8.91 | 8.62 | 8.89 | 8.80 | 1,541,511 |
| 08 Mar 2024 | 8.78 | 8.78 | 8.57 | 8.67 | 8.58 | 1,043,208 |
| 07 Mar 2024 | 8.70 | 8.91 | 8.56 | 8.60 | 8.51 | 1,286,400 |
| 06 Mar 2024 | 8.51 | 8.76 | 8.38 | 8.70 | 8.61 | 1,421,456 |
| 05 Mar 2024 | 8.80 | 8.80 | 8.51 | 8.51 | 8.42 | 1,567,814 |
| 04 Mar 2024 | 8.86 | 8.94 | 8.56 | 8.79 | 8.70 | 1,637,927 |
| 01 Mar 2024 | 8.67 | 8.95 | 8.59 | 8.86 | 8.77 | 2,045,660 |
| 29 Feb 2024 | 8.22 | 8.76 | 8.04 | 8.70 | 8.61 | 2,257,385 |
| 28 Feb 2024 | 9.26 | 9.50 | 8.32 | 8.33 | 8.24 | 3,749,190 |
| 27 Feb 2024 | 9.18 | 9.28 | 8.90 | 9.25 | 9.16 | 2,606,528 |
| 26 Feb 2024 | 8.66 | 9.35 | 8.66 | 9.17 | 9.08 | 3,390,240 |
| 23 Feb 2024 | 8.24 | 8.78 | 8.18 | 8.69 | 8.60 | 3,656,923 |
| 22 Feb 2024 | 8.10 | 8.26 | 7.97 | 8.24 | 8.16 | 3,310,720 |
| 21 Feb 2024 | 7.50 | 8.46 | 7.50 | 8.16 | 8.08 | 4,161,946 |
| 20 Feb 2024 | 7.69 | 7.72 | 7.42 | 7.66 | 7.58 | 2,487,920 |
| 19 Feb 2024 | 7.12 | 7.70 | 7.12 | 7.50 | 7.42 | 4,336,851 |
| 08 Feb 2024 | 6.20 | 7.10 | 5.85 | 6.99 | 6.92 | 4,403,986 |
| 07 Feb 2024 | 7.18 | 7.18 | 6.16 | 6.27 | 6.21 | 4,675,102 |
| 06 Feb 2024 | 6.72 | 7.38 | 6.21 | 7.12 | 7.05 | 4,430,809 |
| 05 Feb 2024 | 8.24 | 8.25 | 6.77 | 6.92 | 6.85 | 3,831,960 |
| 02 Feb 2024 | 8.80 | 9.09 | 7.92 | 8.31 | 8.22 | 3,276,153 |
| 01 Feb 2024 | 8.90 | 9.07 | 8.38 | 9.04 | 8.95 | 3,026,312 |
| 31 Jan 2024 | 9.64 | 9.65 | 8.88 | 8.89 | 8.80 | 2,209,475 |
| 30 Jan 2024 | 10.03 | 10.06 | 9.60 | 9.68 | 9.58 | 1,611,778 |
| 29 Jan 2024 | 10.61 | 10.61 | 10.00 | 10.02 | 9.92 | 1,330,238 |
| 26 Jan 2024 | 10.49 | 10.65 | 10.34 | 10.42 | 10.31 | 1,069,302 |
| 25 Jan 2024 | 10.20 | 10.45 | 10.00 | 10.44 | 10.33 | 1,473,500 |
| 24 Jan 2024 | 9.91 | 10.21 | 9.72 | 10.12 | 10.02 | 1,972,220 |
| 23 Jan 2024 | 10.14 | 10.35 | 9.71 | 9.86 | 9.76 | 2,303,763 |
| 22 Jan 2024 | 10.80 | 10.80 | 9.55 | 10.08 | 9.98 | 2,847,584 |
| 19 Jan 2024 | 11.00 | 11.08 | 10.76 | 10.80 | 10.69 | 1,408,200 |
| 18 Jan 2024 | 11.19 | 11.22 | 10.63 | 10.95 | 10.84 | 1,765,104 |
| 17 Jan 2024 | 11.38 | 11.45 | 11.03 | 11.08 | 10.97 | 1,219,310 |
| 16 Jan 2024 | 11.42 | 11.53 | 11.24 | 11.39 | 11.27 | 1,409,919 |
| 15 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | - |
| 12 Jan 2024 | 11.74 | 11.85 | 11.54 | 11.57 | 11.45 | 1,326,960 |
| 11 Jan 2024 | 11.56 | 11.76 | 11.45 | 11.70 | 11.58 | 1,004,488 |
| 10 Jan 2024 | 11.71 | 11.72 | 11.37 | 11.50 | 11.38 | 1,446,030 |
| 09 Jan 2024 | 11.66 | 11.83 | 11.56 | 11.63 | 11.51 | 1,512,150 |
| 08 Jan 2024 | 11.81 | 11.88 | 11.53 | 11.55 | 11.43 | 1,022,470 |
| 05 Jan 2024 | 12.05 | 12.14 | 11.72 | 11.79 | 11.67 | 1,342,410 |
| 04 Jan 2024 | 12.15 | 12.17 | 11.91 | 12.03 | 11.91 | 998,900 |
| 03 Jan 2024 | 12.24 | 12.26 | 12.08 | 12.14 | 12.02 | 1,263,520 |
| 02 Jan 2024 | 12.13 | 12.32 | 12.08 | 12.27 | 12.14 | 1,516,460 |
| 29 Dec 2023 | 11.94 | 12.14 | 11.89 | 12.12 | 12.00 | 1,353,857 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.