Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.000	26.000	25.480	25.520	11.146	599,956
2023-04-26	25.680	25.900	25.310	25.750	11.246	834,181
2023-04-25	25.210	25.780	25.010	25.390	11.089	1,433,210
2023-04-24	25.240	25.710	24.970	25.110	10.967	1,026,542
2023-04-21	26.430	26.600	25.350	25.390	11.089	1,647,064
2023-04-20	26.960	27.000	26.360	26.430	11.543	1,017,222
2023-04-19	27.150	27.150	26.910	27.020	11.801	829,157
2023-04-18	27.170	27.460	26.980	27.040	11.809	804,722
2023-04-17	26.740	27.270	26.620	27.180	11.871	1,389,634
2023-04-14	26.720	26.780	26.300	26.600	11.617	1,039,035
2023-04-13	27.160	27.230	26.460	26.480	11.565	1,470,004
2023-04-12	27.400	27.560	26.950	27.130	11.849	1,238,882
2023-04-11	27.560	27.800	27.370	27.420	11.975	772,059
2023-04-10	28.020	28.210	27.520	27.660	12.080	1,026,743
2023-04-07	27.780	28.050	27.700	28.020	12.237	635,420
2023-04-06	28.010	28.280	27.560	27.860	12.168	1,281,457
2023-04-04	28.390	28.390	28.000	28.090	12.268	1,032,894
2023-04-03	28.970	29.170	28.300	28.410	12.408	1,491,116
2023-03-31	28.440	28.950	28.440	28.640	12.508	944,213
2023-03-30	28.810	29.060	28.230	28.390	12.399	1,003,035
2023-03-29	28.650	29.200	28.650	28.810	12.582	995,978
2023-03-28	28.530	29.180	28.300	28.850	12.600	1,756,437
2023-03-27	28.530	28.580	28.200	28.520	12.456	914,403
2023-03-24	28.290	28.530	28.230	28.470	12.434	964,869
2023-03-23	28.350	28.500	27.990	28.310	12.364	1,255,463
2023-03-22	27.900	28.350	27.900	28.350	12.382	1,010,280
2023-03-21	27.630	27.900	27.510	27.850	12.163	799,495
2023-03-20	28.000	28.030	27.260	27.630	12.067	1,248,048
2023-03-17	28.090	28.420	27.970	28.030	12.242	1,274,322
2023-03-16	28.080	28.400	27.840	27.970	12.216	1,076,509
2023-03-15	27.970	28.700	27.970	28.050	12.250	1,469,707
2023-03-14	28.390	28.730	27.600	27.770	12.128	1,290,611
2023-03-13	28.440	28.670	28.300	28.480	12.438	1,009,786
2023-03-10	28.770	29.060	28.420	28.430	12.416	1,218,609
2023-03-09	28.550	29.160	28.440	28.900	12.622	1,403,217
2023-03-08	28.400	28.560	28.270	28.430	12.416	958,421
2023-03-07	29.120	29.120	28.320	28.330	12.373	1,420,181
2023-03-06	28.770	29.270	28.600	28.980	12.657	1,766,916
2023-03-03	29.080	29.200	28.450	28.650	12.513	1,752,393
2023-03-02	29.310	29.560	28.940	28.960	12.648	1,549,478
2023-03-01	29.410	29.520	29.200	29.460	12.866	1,567,728
2023-02-28	29.700	29.700	29.100	29.410	12.845	1,733,782
2023-02-27	29.800	30.080	29.230	29.550	12.906	2,074,578
2023-02-24	30.000	30.100	29.470	29.860	13.041	1,778,361
2023-02-23	30.050	30.300	29.600	29.950	13.080	4,132,775
2023-02-22	29.260	30.660	28.500	30.490	13.316	7,642,095
2023-02-21	29.190	29.540	29.080	29.410	12.845	1,309,644
2023-02-20	28.500	29.230	28.200	29.170	12.740	2,212,659
2023-02-17	28.580	28.950	28.400	28.610	12.495	1,210,154
2023-02-16	29.460	29.630	28.280	28.460	12.430	2,542,351
2023-02-15	29.930	29.940	29.360	29.370	12.827	1,849,258
2023-02-14	29.790	30.090	29.410	29.910	13.063	2,261,974
2023-02-13	29.760	29.760	29.210	29.520	12.893	1,525,417
2023-02-10	29.790	29.790	29.120	29.440	12.858	1,773,255
2023-02-09	29.060	29.890	28.820	29.640	12.945	2,992,420
2023-02-08	29.450	29.450	28.990	29.010	12.670	1,477,474
2023-02-07	28.740	29.310	28.550	29.300	12.796	2,423,956
2023-02-06	28.430	29.000	28.290	28.550	12.469	1,535,908
2023-02-03	28.630	28.730	28.050	28.580	12.482	1,631,188
2023-02-02	28.720	28.820	28.390	28.610	12.495	1,767,675

← NewerPage 15 of 21 · 1,213 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.