Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.910	26.320	24.910	26.320	11.495	4,094,116
2022-10-31	24.780	25.110	24.610	24.900	10.875	2,267,844
2022-10-28	26.950	26.950	24.710	24.780	10.822	4,735,119
2022-10-27	26.990	27.340	26.800	26.980	11.783	1,546,484
2022-10-26	26.340	27.120	26.340	26.990	11.788	1,609,231
2022-10-25	26.600	26.860	25.870	26.170	11.429	1,692,126
2022-10-24	27.070	27.570	26.530	26.670	11.648	1,613,251
2022-10-21	27.300	27.510	26.700	27.000	11.792	2,199,890
2022-10-20	27.300	27.650	26.800	27.300	11.923	1,576,378
2022-10-19	27.750	27.950	27.290	27.310	11.927	1,419,010
2022-10-18	27.390	28.150	27.170	27.760	12.124	2,001,734
2022-10-17	27.000	27.550	26.920	27.380	11.958	1,532,702
2022-10-14	26.890	27.400	26.600	27.190	11.875	2,813,379
2022-10-13	26.150	26.980	26.140	26.730	11.674	2,511,917
2022-10-12	25.210	26.450	25.130	26.440	11.547	3,915,305
2022-10-11	25.260	25.400	24.500	25.390	11.089	2,001,366
2022-10-10	25.500	26.000	24.980	25.120	10.971	1,456,640
2022-09-30	26.250	26.250	25.400	25.440	11.111	1,723,601
2022-09-29	26.300	26.560	25.750	26.150	11.421	2,066,521
2022-09-28	27.260	27.260	26.040	26.050	11.377	1,566,419
2022-09-27	26.870	27.300	26.700	27.300	11.923	1,428,287
2022-09-26	27.050	27.500	26.420	26.810	11.709	1,605,080
2022-09-23	27.810	27.900	26.880	27.050	11.814	1,626,624
2022-09-22	27.820	28.320	27.610	27.800	12.141	1,417,812
2022-09-21	28.450	28.450	27.510	28.100	12.272	1,680,314
2022-09-20	28.200	28.300	27.850	28.010	12.233	1,208,832
2022-09-19	28.000	28.560	27.390	27.960	12.211	1,394,431
2022-09-16	28.560	28.650	28.000	28.010	12.233	1,450,993
2022-09-15	29.780	29.780	28.200	28.550	12.469	2,648,857
2022-09-14	30.010	30.080	29.500	29.680	12.962	2,105,333
2022-09-13	30.580	31.140	30.000	30.330	13.246	2,069,160
2022-09-09	30.590	30.680	30.230	30.600	13.364	1,188,290
2022-09-08	31.190	31.340	30.370	30.400	13.277	1,786,369
2022-09-07	30.600	31.440	30.550	31.130	13.596	1,905,276
2022-09-06	30.430	30.940	30.270	30.870	13.482	2,046,686
2022-09-05	30.320	30.600	30.060	30.230	13.203	1,768,556
2022-09-02	30.160	30.800	29.990	30.380	13.268	1,928,901
2022-09-01	30.350	30.670	30.060	30.080	13.137	2,054,552
2022-08-31	31.480	31.480	30.400	30.560	13.347	2,392,304
2022-08-30	31.970	32.190	31.200	31.510	13.762	1,800,571
2022-08-29	31.100	32.230	30.670	32.010	13.980	2,063,484
2022-08-26	32.000	32.900	31.390	31.570	13.788	2,792,204
2022-08-25	32.530	32.600	31.180	31.670	13.832	2,265,043
2022-08-24	33.810	33.820	32.190	32.320	14.115	3,339,676
2022-08-23	33.280	33.890	32.900	33.820	14.771	3,086,629
2022-08-22	32.700	33.340	32.260	33.260	14.526	2,223,560
2022-08-19	33.230	33.770	32.700	32.740	14.299	3,242,173
2022-08-18	33.310	33.600	33.030	33.150	14.478	2,300,832
2022-08-17	34.170	34.420	33.340	33.530	14.644	3,302,921
2022-08-16	34.350	34.700	34.020	34.240	14.954	2,884,244
2022-08-15	34.020	34.490	33.650	34.350	15.002	3,802,139
2022-08-12	34.800	35.450	33.980	34.010	14.853	4,253,651
2022-08-11	34.340	35.560	34.030	34.850	15.220	5,812,945
2022-08-10	33.650	34.860	33.220	34.030	14.862	5,829,500
2022-08-09	32.680	33.800	32.310	33.400	14.587	4,495,936
2022-08-08	31.700	32.660	31.500	32.560	14.220	3,173,641
2022-08-05	31.880	32.160	31.180	31.700	13.845	3,136,015
2022-08-04	30.680	32.490	30.680	31.790	13.884	3,987,370
2022-08-03	30.510	31.500	30.510	30.680	13.399	3,874,125
2022-08-02	32.800	32.950	30.080	30.680	13.399	6,301,180

← NewerPage 17 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.