Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	25.530	25.580	25.240	25.360	11.503	463,794
2023-07-25	24.950	25.480	24.950	25.440	11.539	1,191,711
2023-07-24	25.050	25.220	24.850	24.910	11.299	682,597
2023-07-21	25.080	25.300	24.760	25.000	11.340	527,830
2023-07-20	25.320	25.480	25.000	25.050	11.362	850,306
2023-07-19	25.670	25.690	25.140	25.200	11.430	891,159
2023-07-18	25.490	25.710	25.230	25.490	11.562	1,002,251
2023-07-17	25.080	25.450	24.920	25.360	11.503	1,837,576
2023-07-14	25.090	25.210	24.840	25.030	11.353	1,816,961
2023-07-13	25.240	25.500	24.940	25.190	11.426	2,624,485
2023-07-12	25.500	25.500	25.110	25.180	11.421	587,786
2023-07-11	25.100	25.410	25.100	25.410	11.526	1,024,794
2023-07-10	24.900	25.350	24.630	25.220	11.439	1,478,844
2023-07-07	24.760	24.920	24.500	24.880	11.285	1,290,909
2023-07-06	24.850	24.980	24.710	24.730	11.217	1,588,791
2023-07-05	25.300	25.340	24.950	24.980	11.331	1,288,319
2023-07-04	25.350	25.440	25.010	25.260	11.458	1,565,739
2023-07-03	25.600	25.830	25.050	25.280	11.467	1,906,190
2023-06-30	26.460	26.460	25.540	25.560	11.594	3,298,049
2023-06-29	25.910	26.080	25.280	25.950	11.771	1,937,969
2023-06-28	26.750	27.500	26.640	26.920	11.757	2,994,128
2023-06-27	26.170	26.880	26.170	26.740	11.678	1,955,771
2023-06-26	26.050	26.510	25.800	26.170	11.429	1,540,605
2023-06-21	26.260	26.420	26.000	26.180	11.434	1,290,976
2023-06-20	26.570	26.570	25.990	26.150	11.421	2,474,375
2023-06-19	27.400	27.400	26.570	26.680	11.652	3,265,039
2023-06-16	27.490	27.960	27.030	27.250	11.901	3,675,810
2023-06-15	27.460	27.910	27.200	27.730	12.111	4,073,864
2023-06-14	28.620	30.390	27.100	27.460	11.993	7,119,197
2023-06-13	28.590	28.590	27.660	28.390	12.399	4,087,985
2023-06-12	26.660	27.770	26.630	27.770	12.128	3,793,574
2023-06-09	27.520	28.580	25.680	26.910	11.753	5,047,495
2023-06-08	27.390	27.480	27.020	27.340	11.940	2,072,437
2023-06-07	26.450	27.550	26.100	27.160	11.862	4,198,768
2023-06-06	26.790	26.800	26.080	26.130	11.412	772,831
2023-06-05	26.570	26.720	26.250	26.700	11.661	883,384
2023-06-02	25.960	26.650	25.860	26.570	11.604	1,036,852
2023-06-01	25.470	26.160	25.280	26.020	11.364	858,385
2023-05-31	26.370	26.450	25.600	25.610	11.185	1,116,709
2023-05-30	26.510	26.680	26.020	26.380	11.521	916,230
2023-05-29	26.020	26.620	26.020	26.510	11.578	1,245,545
2023-05-26	25.790	26.270	25.700	26.250	11.464	844,774
2023-05-25	26.000	26.370	25.650	26.000	11.355	1,005,306
2023-05-24	26.400	26.450	25.900	26.280	11.477	779,164
2023-05-23	26.370	26.740	26.240	26.410	11.534	820,272
2023-05-22	26.150	26.320	25.910	26.250	11.464	614,491
2023-05-19	26.010	26.400	25.810	26.050	11.377	738,483
2023-05-18	25.910	26.110	25.860	26.010	11.360	649,585
2023-05-17	25.800	25.990	25.800	25.920	11.320	497,887
2023-05-16	26.070	26.200	25.850	26.010	11.360	556,636
2023-05-15	25.450	26.070	25.430	26.040	11.373	990,640
2023-05-12	25.710	25.800	25.410	25.620	11.189	611,486
2023-05-11	25.850	26.150	25.650	25.710	11.229	576,038
2023-05-10	25.560	25.690	25.280	25.490	11.133	710,530
2023-05-09	25.500	25.710	25.330	25.550	11.159	634,979
2023-05-08	25.330	25.720	25.330	25.450	11.115	683,586
2023-05-05	26.010	26.010	25.250	25.280	11.041	910,343
2023-05-04	25.810	26.150	25.690	25.880	11.303	730,109
2023-04-28	25.500	25.850	25.500	25.810	11.272	640,732
2023-04-27	26.000	26.000	25.480	25.520	11.146	599,956

← NewerPage 14 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.