Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.320	15.530	14.080	15.160	15.160	26,599,524
2026-10-16	15.890	15.940	14.300	15.280	15.280	34,155,123
2026-10-15	15.250	16.600	15.150	15.800	15.800	32,949,812
2026-10-14	16.250	16.630	15.710	15.710	15.710	29,442,948
2026-10-13	15.320	16.860	15.320	16.180	16.180	50,785,950
2026-10-12	15.710	16.970	14.800	16.390	16.390	59,067,911
2026-10-09	13.880	15.430	13.570	15.430	15.430	29,764,151
2026-10-08	14.590	14.770	13.870	14.030	14.030	8,122,457
2026-09-30	14.790	15.070	14.410	14.460	14.460	8,911,591
2026-09-29	14.230	15.320	14.010	14.780	14.780	12,324,624
2026-09-28	15.160	15.260	14.110	14.260	14.260	12,401,884
2026-09-24	15.420	15.790	15.250	15.250	15.250	10,305,343
2026-09-23	15.230	15.740	15.160	15.580	15.580	15,583,784
2026-09-22	15.400	15.900	15.180	15.290	15.290	14,298,548
2026-09-21	15.100	15.490	15.090	15.370	15.370	16,991,440
2026-09-18	15.250	15.300	14.930	15.090	15.090	18,200,116
2026-09-17	15.630	15.980	14.870	14.940	14.940	38,119,276
2026-09-16	13.860	15.400	13.740	15.400	15.400	26,280,050
2026-09-15	13.280	14.070	13.260	14.000	14.000	10,689,903
2026-09-14	13.020	13.500	12.900	13.400	13.400	4,660,869
2026-09-11	13.350	13.350	12.850	13.200	13.200	6,452,394
2026-09-10	13.630	13.710	13.400	13.420	13.420	5,368,063
2026-09-09	13.830	14.220	13.650	13.700	13.700	5,922,635
2026-09-08	13.630	13.960	13.610	13.910	13.910	7,658,334
2026-09-07	13.500	13.680	13.400	13.590	13.590	6,652,616
2026-09-04	14.000	14.190	13.340	13.470	13.470	12,836,704
2026-09-03	13.890	14.270	13.540	14.040	14.040	10,618,160
2026-09-02	13.670	14.070	13.510	13.890	13.890	8,525,729
2026-09-01	14.040	14.040	13.640	13.800	13.800	6,214,564
2026-08-31	13.950	14.050	13.670	14.050	14.050	7,022,200
2026-08-28	13.710	14.400	13.690	14.130	14.130	9,292,270
2026-08-27	13.260	13.890	13.250	13.830	13.830	8,410,480
2026-08-26	13.360	13.430	13.120	13.260	13.260	5,761,565
2026-08-25	13.590	13.680	13.060	13.400	13.400	8,864,278
2026-08-24	13.680	14.090	13.480	13.820	13.820	8,849,579
2026-08-21	13.590	13.760	13.280	13.750	13.750	5,657,164
2026-08-20	13.940	14.000	13.530	13.590	13.590	6,875,549
2026-08-19	14.450	14.530	13.710	13.820	13.820	9,681,715
2026-08-18	14.410	14.770	14.360	14.660	14.660	10,686,319
2026-08-17	14.100	14.500	13.930	14.480	14.480	11,378,636
2026-08-14	13.620	14.020	13.620	14.020	14.020	7,388,295
2026-08-13	14.160	14.350	13.670	13.670	13.670	8,502,811
2026-08-12	13.890	14.230	13.830	14.060	14.060	8,528,470
2026-08-11	14.080	14.120	13.770	13.870	13.870	8,906,855
2026-08-10	14.100	14.240	13.840	14.100	14.100	10,414,062
2026-08-07	13.680	14.140	13.370	14.080	14.080	12,984,318
2026-08-06	13.120	13.710	13.000	13.600	13.600	11,707,750
2026-08-05	12.600	13.270	12.550	13.170	13.170	11,712,078
2026-08-04	12.250	12.700	12.160	12.630	12.630	10,932,141
2026-08-03	12.160	12.220	11.930	12.050	12.050	8,077,067
2026-07-31	12.220	12.680	12.120	12.150	12.150	14,063,708
2026-07-30	12.490	12.620	11.730	11.790	11.790	13,647,372
2026-07-29	12.810	12.960	12.200	12.630	12.630	14,535,967
2026-07-28	13.440	14.030	12.690	12.840	12.840	14,659,917
2026-07-27	12.800	13.690	12.610	13.690	13.690	14,607,299
2026-07-24	12.760	13.260	12.640	12.850	12.850	9,563,653
2026-07-23	13.090	13.320	12.710	12.900	12.900	10,067,683
2026-07-22	13.260	13.930	12.880	12.960	12.960	15,406,617
2026-07-21	12.810	13.600	11.530	13.600	13.600	22,251,400
2026-07-20	14.510	14.800	12.810	12.810	12.810	20,178,163

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.5075 CNY
2025-09-30	0.1500 CNY
2025-06-06	0.4000 CNY
2024-10-10	0.3000 CNY
2023-06-29	1.0000 CNY
2022-05-26	1.4500 CNY
2021-06-21	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.