Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.160	11.190	10.780	10.780	6.846	7,075,379
2024-07-22	11.100	11.190	10.940	11.150	7.081	7,147,012
2024-07-19	11.090	11.200	10.930	11.030	7.004	9,062,246
2024-07-18	10.830	11.360	10.810	11.170	7.093	12,107,701
2024-07-17	11.700	11.700	10.960	11.020	6.998	17,155,290
2024-07-16	11.660	11.970	11.520	11.870	7.538	12,382,333
2024-07-15	12.030	12.080	11.700	11.750	7.462	16,399,914
2024-07-12	12.550	12.920	12.340	12.340	7.836	22,021,625
2024-07-11	12.330	13.840	12.330	13.370	8.490	33,578,882
2024-07-10	16.690	16.690	13.650	13.650	8.668	39,792,254
2024-07-09	15.170	15.170	14.820	15.170	9.633	14,671,246
2024-07-08	13.400	13.790	12.580	13.790	8.757	12,378,702
2024-07-05	11.400	11.400	11.400	11.400	7.239	0
2024-07-04	10.480	11.400	10.000	11.400	7.239	9,553,675
2024-07-03	10.510	10.570	10.300	10.360	6.579	2,174,899
2024-07-02	10.580	10.650	10.430	10.550	6.700	2,287,741
2024-07-01	10.580	10.790	10.390	10.600	6.731	4,587,160
2024-06-28	11.100	11.920	10.660	10.960	6.960	10,269,935
2024-06-27	11.180	11.320	11.100	11.180	7.100	2,584,973
2024-06-26	10.770	11.260	10.660	11.240	7.138	4,359,870
2024-06-25	10.360	11.200	10.250	10.750	6.827	4,455,232
2024-06-24	10.640	10.680	10.360	10.420	6.617	2,737,215
2024-06-21	10.430	10.780	10.200	10.660	6.769	3,325,817
2024-06-20	10.930	11.060	10.420	10.540	6.693	3,082,367
2024-06-19	10.900	11.110	10.900	11.010	6.992	2,592,682
2024-06-18	10.870	11.060	10.720	11.010	6.992	2,597,486
2024-06-17	14.730	15.530	14.730	15.310	6.944	3,040,188
2024-06-14	15.240	15.290	14.900	15.150	6.872	2,443,632
2024-06-13	15.260	15.400	15.060	15.370	6.972	2,061,128
2024-06-12	15.200	15.480	15.130	15.300	6.940	2,745,453
2024-06-11	14.760	15.330	14.520	15.330	6.954	3,150,726
2024-06-07	14.570	14.960	14.330	14.940	6.777	3,896,930
2024-06-06	14.980	15.090	14.140	14.180	6.432	3,729,201
2024-06-05	15.210	15.210	14.930	14.930	6.772	1,870,178
2024-06-04	15.810	15.830	15.010	15.210	6.899	2,649,261
2024-06-03	16.260	16.410	15.570	15.780	7.158	2,921,312
2024-05-31	16.520	16.610	16.300	16.370	7.425	1,858,130
2024-05-30	16.350	17.170	16.350	16.530	7.498	2,304,841
2024-05-29	16.180	16.680	16.180	16.500	7.484	1,867,731
2024-05-28	16.490	16.780	16.150	16.290	7.389	1,752,499
2024-05-27	16.430	16.620	16.020	16.620	7.539	1,967,516
2024-05-24	16.840	16.840	16.360	16.360	7.421	1,500,494
2024-05-23	17.000	17.050	16.510	16.530	7.498	1,375,893
2024-05-22	16.900	17.070	16.690	17.030	7.725	1,321,377
2024-05-21	17.280	17.360	16.710	16.800	7.620	1,700,490
2024-05-20	17.250	17.580	17.120	17.260	7.829	2,075,279
2024-05-17	17.070	17.300	16.900	17.210	7.806	1,907,631
2024-05-16	17.080	17.250	16.950	17.010	7.716	1,861,611
2024-05-15	17.160	17.280	16.900	16.960	7.693	1,439,879
2024-05-14	17.250	17.300	16.900	17.110	7.761	2,641,141
2024-05-13	17.610	17.610	16.890	16.990	7.707	3,564,964
2024-05-10	17.950	18.730	17.630	17.650	8.006	4,344,356
2024-05-09	17.630	18.050	17.570	17.950	8.142	2,976,457
2024-05-08	17.940	17.940	17.400	17.560	7.965	2,489,531
2024-05-07	17.680	18.000	17.600	17.900	8.119	2,973,117
2024-05-06	16.940	17.830	16.890	17.700	8.029	4,047,282
2024-04-30	16.890	16.990	16.650	16.820	7.629	2,395,562
2024-04-29	15.900	17.080	15.900	16.750	7.598	3,963,047
2024-04-26	15.860	16.000	15.510	15.970	7.244	1,844,336
2024-04-25	15.460	15.840	15.410	15.750	7.144	1,827,669

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.