Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	28.830	28.830	28.120	28.690	12.530	1,967,948
2023-01-31	28.080	28.280	27.900	28.280	12.351	1,260,676
2023-01-30	28.290	28.290	27.800	27.910	12.189	1,491,725
2023-01-20	27.450	27.870	27.400	27.770	12.128	1,498,271
2023-01-19	27.220	27.440	27.100	27.360	11.949	840,907
2023-01-18	27.180	27.450	27.180	27.290	11.919	777,550
2023-01-17	27.060	27.350	27.060	27.270	11.910	793,131
2023-01-16	26.750	27.180	26.750	27.180	11.871	1,499,642
2023-01-13	26.830	26.990	26.550	26.700	11.661	1,138,758
2023-01-12	26.910	27.180	26.710	26.710	11.665	968,149
2023-01-11	27.300	27.580	26.830	26.830	11.718	1,270,619
2023-01-10	27.650	27.800	27.130	27.430	11.980	1,004,657
2023-01-09	27.690	27.880	27.380	27.430	11.980	1,424,461
2023-01-06	27.280	27.850	27.030	27.410	11.971	1,769,013
2023-01-05	26.960	27.150	26.930	27.080	11.827	1,110,024
2023-01-04	26.900	27.160	26.620	26.960	11.774	1,219,664
2023-01-03	26.810	27.030	26.560	26.950	11.770	1,443,766
2022-12-30	26.940	27.180	26.410	26.870	11.735	1,393,517
2022-12-29	26.700	27.290	26.400	26.860	11.731	1,389,535
2022-12-28	26.800	26.880	26.270	26.520	11.582	1,259,198
2022-12-27	26.700	26.900	26.560	26.800	11.705	1,102,249
2022-12-26	26.150	26.670	26.130	26.640	11.635	814,567
2022-12-23	26.400	26.950	26.000	26.160	11.425	1,418,716
2022-12-22	27.970	28.080	26.600	26.640	11.635	2,199,982
2022-12-21	27.670	28.460	27.390	27.880	12.176	1,880,330
2022-12-20	27.550	27.790	27.110	27.670	12.085	1,012,086
2022-12-19	28.490	28.640	27.540	27.600	12.054	1,822,121
2022-12-16	28.800	29.160	28.460	28.520	12.456	2,089,895
2022-12-15	29.450	29.480	28.710	28.960	12.648	2,812,960
2022-12-14	28.760	31.000	28.650	29.070	12.696	4,889,638
2022-12-13	28.550	28.730	28.160	28.260	12.342	1,376,126
2022-12-12	28.560	28.920	28.480	28.700	12.534	1,474,868
2022-12-09	29.540	29.540	28.720	28.830	12.591	2,213,765
2022-12-08	29.030	29.790	28.800	29.210	12.757	2,795,218
2022-12-07	28.730	29.260	28.700	29.030	12.679	2,446,655
2022-12-06	28.700	29.100	28.610	28.800	12.578	2,522,863
2022-12-05	28.840	28.840	28.460	28.750	12.556	2,136,840
2022-12-02	28.880	28.980	28.490	28.660	12.517	1,878,706
2022-12-01	28.150	28.990	28.020	28.760	12.561	3,562,666
2022-11-30	28.140	28.300	27.850	27.930	12.198	1,650,834
2022-11-29	27.550	28.470	27.520	28.140	12.290	2,545,376
2022-11-28	27.540	28.100	27.290	27.500	12.010	1,936,276
2022-11-25	28.090	28.090	27.720	27.940	12.202	2,114,062
2022-11-24	28.100	28.440	27.930	28.190	12.312	2,534,130
2022-11-23	28.180	28.340	27.620	28.100	12.272	2,813,178
2022-11-22	28.540	28.920	28.020	28.190	12.312	3,238,004
2022-11-21	27.410	29.280	27.210	28.760	12.561	4,585,790
2022-11-18	28.100	28.150	27.390	27.450	11.989	2,177,652
2022-11-17	28.180	28.180	27.600	27.900	12.185	1,804,708
2022-11-16	28.470	28.680	28.070	28.190	12.312	2,244,201
2022-11-15	27.700	28.730	27.410	28.570	12.478	3,607,565
2022-11-14	28.100	28.490	27.590	27.750	12.119	2,859,705
2022-11-11	28.070	28.790	27.460	28.250	12.338	4,523,915
2022-11-10	27.620	27.780	27.310	27.420	11.975	1,639,549
2022-11-09	28.460	28.620	27.520	27.670	12.085	2,897,674
2022-11-08	27.910	28.390	27.450	28.310	12.364	2,703,229
2022-11-07	28.030	28.550	27.800	27.940	12.202	2,937,637
2022-11-04	27.550	28.050	27.380	27.990	12.224	2,709,684
2022-11-03	27.010	27.600	26.910	27.520	12.019	3,244,691
2022-11-02	26.140	27.780	26.140	27.280	11.914	3,952,209

← NewerPage 16 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.