Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	23.310	23.550	22.980	23.510	10.664	765,474
2023-10-25	23.190	23.500	23.020	23.250	10.546	793,516
2023-10-24	22.320	23.440	22.320	23.280	10.560	1,172,899
2023-10-23	22.640	22.900	22.240	22.350	10.138	612,248
2023-10-20	22.790	23.190	22.660	22.760	10.324	590,121
2023-10-19	22.840	23.350	22.570	22.910	10.392	547,592
2023-10-18	23.270	23.390	22.950	22.950	10.410	480,537
2023-10-17	23.420	23.740	23.300	23.420	10.623	808,362
2023-10-16	24.090	24.090	23.470	23.470	10.646	834,786
2023-10-13	24.050	24.090	23.800	24.030	10.900	786,229
2023-10-12	23.980	24.100	23.630	24.000	10.886	748,258
2023-10-11	24.010	24.400	23.800	23.840	10.814	1,451,318
2023-10-10	23.980	24.260	23.950	24.060	10.913	824,586
2023-10-09	23.750	24.050	23.470	23.980	10.877	1,559,923
2023-09-28	23.570	23.860	23.570	23.750	10.773	928,187
2023-09-27	23.390	23.800	23.310	23.440	10.632	1,072,489
2023-09-26	23.630	23.680	23.340	23.410	10.618	893,031
2023-09-25	23.850	23.940	23.190	23.720	10.759	1,766,506
2023-09-22	23.080	23.850	22.780	23.850	10.818	2,498,260
2023-09-21	23.930	23.930	23.180	23.240	10.541	1,955,214
2023-09-20	24.710	24.860	23.690	23.930	10.854	2,527,658
2023-09-19	25.390	25.390	24.490	24.810	11.254	2,678,361
2023-09-18	24.980	25.940	24.800	25.330	11.489	2,977,045
2023-09-15	24.950	25.550	24.460	25.090	11.381	3,403,782
2023-09-14	24.150	25.110	23.900	24.990	11.335	3,740,979
2023-09-13	23.970	24.470	23.770	24.180	10.968	1,782,370
2023-09-12	23.970	24.470	23.500	24.150	10.954	2,869,212
2023-09-11	23.600	25.500	23.600	23.950	10.863	3,161,917
2023-09-08	24.000	24.130	23.110	23.290	10.564	2,869,303
2023-09-07	23.760	25.630	23.760	24.250	11.000	5,415,948
2023-09-06	23.120	23.670	22.950	23.650	10.727	1,405,693
2023-09-05	22.890	23.270	22.830	23.120	10.487	1,199,070
2023-09-04	22.690	23.000	22.360	22.820	10.351	1,308,132
2023-09-01	23.170	23.170	22.650	22.690	10.292	865,886
2023-08-31	23.000	23.180	22.810	22.880	10.378	716,021
2023-08-30	22.340	23.140	22.340	23.000	10.432	1,845,253
2023-08-29	21.830	22.490	21.760	22.320	10.124	1,472,718
2023-08-28	23.140	23.550	21.830	21.960	9.961	1,417,532
2023-08-25	22.950	23.080	22.140	22.340	10.133	1,066,736
2023-08-24	23.580	23.920	23.000	23.100	10.478	751,526
2023-08-23	23.940	24.050	23.450	23.460	10.641	498,691
2023-08-22	24.460	24.700	23.520	23.990	10.882	1,421,631
2023-08-21	24.600	25.390	24.400	24.400	11.068	1,279,153
2023-08-18	24.540	24.760	24.460	24.500	11.113	636,831
2023-08-17	24.230	24.600	24.110	24.540	11.131	482,591
2023-08-16	24.270	24.600	24.170	24.380	11.059	531,931
2023-08-15	24.350	24.620	24.220	24.410	11.072	552,133
2023-08-14	24.150	24.400	24.000	24.380	11.059	620,382
2023-08-11	24.730	24.730	24.280	24.300	11.022	719,026
2023-08-10	24.550	24.690	24.410	24.680	11.195	719,147
2023-08-09	24.880	25.240	24.520	24.550	11.136	1,108,623
2023-08-08	25.000	25.000	24.590	24.800	11.249	853,939
2023-08-07	25.020	25.020	24.830	24.990	11.335	640,607
2023-08-04	25.250	25.380	24.980	25.000	11.340	1,136,871
2023-08-03	25.420	25.850	25.110	25.220	11.439	928,572
2023-08-02	25.590	25.650	25.320	25.410	11.526	867,175
2023-08-01	25.650	25.890	25.300	25.670	11.644	2,097,812
2023-07-31	24.920	25.880	24.920	25.720	11.666	3,535,224
2023-07-28	24.970	25.230	24.630	25.040	11.358	1,233,082
2023-07-27	25.300	25.350	24.950	24.960	11.322	867,581

← NewerPage 13 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.