Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.220	22.520	21.910	22.120	10.033	1,039,887
2024-01-18	22.300	22.770	21.380	22.160	10.052	1,860,606
2024-01-17	22.600	23.500	22.330	22.390	10.156	1,864,035
2024-01-16	22.620	23.060	22.260	22.560	10.233	1,085,319
2024-01-15	22.850	22.900	22.450	22.590	10.247	425,183
2024-01-12	22.890	23.290	22.710	22.750	10.319	817,602
2024-01-11	22.730	23.140	22.700	22.970	10.419	637,704
2024-01-10	22.880	23.150	22.580	22.760	10.324	438,337
2024-01-09	22.750	23.160	22.650	22.870	10.374	502,638
2024-01-08	23.430	23.430	22.750	22.750	10.319	897,117
2024-01-05	23.820	23.950	23.320	23.380	10.605	478,166
2024-01-04	24.350	24.350	23.700	23.810	10.800	497,532
2024-01-03	24.110	24.200	23.850	24.000	10.886	572,449
2024-01-02	24.110	24.280	23.980	24.110	10.936	707,495
2023-12-29	24.050	24.170	23.940	24.110	10.936	1,056,310
2023-12-28	23.500	24.150	23.280	24.000	10.886	1,564,510
2023-12-27	22.910	23.730	22.910	23.500	10.659	1,179,978
2023-12-26	23.010	23.400	22.770	23.130	10.492	843,728
2023-12-25	23.010	23.220	22.370	23.000	10.432	730,485
2023-12-22	23.360	23.590	22.980	23.130	10.492	1,063,730
2023-12-21	22.790	23.680	22.310	23.300	10.569	1,337,938
2023-12-20	22.860	24.530	22.860	23.010	10.437	1,566,723
2023-12-19	22.620	22.800	22.500	22.730	10.310	361,543
2023-12-18	23.040	23.130	22.390	22.630	10.265	643,932
2023-12-15	23.000	23.200	22.780	23.150	10.501	1,177,400
2023-12-14	22.900	23.170	22.900	23.160	10.505	434,014
2023-12-13	23.110	23.180	22.850	22.860	10.369	469,112
2023-12-12	23.390	23.390	23.010	23.110	10.482	536,336
2023-12-11	22.750	23.450	22.750	23.270	10.555	821,804
2023-12-08	23.850	23.940	23.180	23.190	10.519	1,201,753
2023-12-07	23.750	23.750	23.380	23.670	10.736	775,145
2023-12-06	23.430	23.750	23.330	23.580	10.696	478,917
2023-12-05	23.740	23.750	23.300	23.430	10.628	550,667
2023-12-04	23.700	23.900	23.490	23.770	10.782	534,935
2023-12-01	23.390	23.750	23.150	23.700	10.750	653,680
2023-11-30	23.820	23.910	23.200	23.350	10.591	1,075,818
2023-11-29	23.970	24.020	23.800	23.920	10.850	500,496
2023-11-28	23.880	24.050	23.750	23.960	10.868	847,926
2023-11-27	23.940	24.000	23.590	23.880	10.832	702,826
2023-11-24	23.980	24.010	23.650	23.990	10.882	669,108
2023-11-23	23.750	24.010	23.680	23.980	10.877	685,226
2023-11-22	23.980	24.070	23.730	23.760	10.777	599,164
2023-11-21	24.150	24.300	23.950	23.980	10.877	970,502
2023-11-20	23.810	24.270	23.730	24.080	10.922	1,037,228
2023-11-17	23.670	23.860	23.410	23.820	10.804	703,039
2023-11-16	23.940	23.980	23.480	23.540	10.678	1,076,813
2023-11-15	23.850	24.070	23.800	23.940	10.859	975,059
2023-11-14	23.870	24.000	23.620	23.800	10.795	967,426
2023-11-13	24.260	24.260	23.570	23.870	10.827	1,473,607
2023-11-10	24.020	24.380	23.750	24.030	10.900	1,403,765
2023-11-09	23.890	24.260	23.800	24.020	10.895	997,572
2023-11-08	24.180	24.180	23.710	23.860	10.823	627,188
2023-11-07	24.190	24.190	23.860	24.040	10.904	618,662
2023-11-06	23.980	24.220	23.910	24.130	10.945	613,526
2023-11-03	23.650	24.000	23.650	23.840	10.814	587,634
2023-11-02	24.000	24.190	23.610	23.610	10.709	638,719
2023-11-01	23.900	24.230	23.880	24.030	10.900	675,776
2023-10-31	23.860	24.270	23.750	24.130	10.945	952,607
2023-10-30	23.790	24.130	23.760	23.990	10.882	851,036
2023-10-27	23.510	24.070	23.490	24.000	10.886	918,300

← NewerPage 12 of 21 · 1,212 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.