Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	32.730	33.240	32.500	33.150	14.478	1,966,071
2022-07-29	33.340	33.560	32.710	33.000	14.412	3,013,368
2022-07-28	33.520	33.620	33.110	33.350	14.565	2,251,950
2022-07-27	33.120	33.930	32.980	33.390	14.583	3,761,173
2022-07-26	33.350	34.470	32.370	33.390	14.583	5,787,515
2022-07-25	32.750	32.960	32.030	32.200	14.063	1,908,920
2022-07-22	33.240	33.630	32.600	32.730	14.294	2,386,539
2022-07-21	33.810	34.030	33.310	33.360	14.570	1,910,148
2022-07-20	34.240	34.270	33.660	34.000	14.849	2,195,384
2022-07-19	34.000	34.440	33.620	33.970	14.836	2,108,236
2022-07-18	33.220	34.050	33.110	33.960	14.832	2,397,665
2022-07-15	33.480	33.790	33.010	33.010	14.417	2,423,759
2022-07-14	33.170	33.550	32.750	33.380	14.578	2,164,578
2022-07-13	32.800	33.300	32.620	32.870	14.356	2,009,182
2022-07-12	33.990	33.990	32.840	32.910	14.373	2,949,730
2022-07-11	34.930	34.930	33.300	33.750	14.740	3,398,524
2022-07-08	35.560	35.600	34.890	34.930	15.255	2,975,046
2022-07-07	35.760	36.090	34.850	35.230	15.386	3,324,734
2022-07-06	36.270	36.500	35.410	35.930	15.692	3,673,100
2022-07-05	36.650	37.680	36.010	36.610	15.989	4,297,091
2022-07-04	36.500	36.950	35.590	36.850	16.094	3,889,490
2022-07-01	37.200	37.250	36.360	36.530	15.954	4,790,282
2022-06-30	36.750	37.880	35.940	37.260	16.273	6,368,243
2022-06-29	37.470	37.950	36.420	36.420	15.906	4,060,812
2022-06-28	37.280	37.500	36.380	37.320	16.299	4,795,018
2022-06-27	38.160	38.490	37.100	37.270	16.277	4,975,854
2022-06-24	37.000	38.360	36.300	38.010	16.600	6,154,935
2022-06-23	36.490	36.700	35.390	36.540	15.958	3,966,843
2022-06-22	36.870	37.320	36.420	36.610	15.989	4,330,822
2022-06-21	36.730	37.130	36.210	36.680	16.020	4,232,052
2022-06-20	37.980	37.980	36.650	37.200	16.247	5,247,135
2022-06-17	36.580	38.360	36.510	37.650	16.443	8,097,712
2022-06-16	36.620	37.500	36.620	36.880	16.107	5,777,725
2022-06-15	38.210	39.640	36.600	36.980	16.151	10,945,904
2022-06-14	36.000	39.180	35.650	38.110	16.644	12,919,230
2022-06-13	36.400	37.380	36.030	36.660	16.011	8,857,336
2022-06-10	34.150	36.840	34.150	36.290	15.849	7,980,788
2022-06-09	34.180	35.490	33.810	34.770	15.185	5,322,789
2022-06-08	34.000	34.330	33.200	34.180	14.928	3,777,566
2022-06-07	34.030	34.380	33.520	33.830	14.775	2,541,184
2022-06-06	33.810	34.180	33.220	34.030	14.862	4,066,169
2022-06-02	32.410	33.550	32.150	33.300	14.543	3,388,295
2022-06-01	32.500	32.800	32.000	32.380	14.142	2,434,225
2022-05-31	32.590	32.810	31.910	32.390	14.146	2,395,560
2022-05-30	32.650	32.840	31.620	32.640	14.255	3,591,904
2022-05-27	32.160	33.850	32.100	32.940	14.386	3,792,247
2022-05-26	32.990	33.170	32.030	32.500	14.194	2,223,459
2022-05-25	48.400	50.660	47.730	49.070	14.343	4,986,024
2022-05-24	50.970	51.220	48.600	48.950	14.308	4,559,187
2022-05-23	50.050	51.200	49.360	50.940	14.890	3,798,536
2022-05-20	49.440	49.820	48.920	49.730	14.536	3,377,713
2022-05-19	47.950	49.280	47.780	49.160	14.369	3,050,643
2022-05-18	48.850	49.970	48.500	48.910	14.296	5,065,763
2022-05-17	48.560	48.840	47.210	48.060	14.048	3,211,908
2022-05-16	48.430	49.900	48.230	48.440	14.159	3,994,918
2022-05-13	50.590	50.600	47.800	48.250	14.103	6,183,116
2022-05-12	51.550	52.080	49.660	50.150	14.659	8,437,504
2022-05-11	52.450	55.400	51.100	52.700	15.404	13,135,227
2022-05-10	50.980	51.000	49.330	50.470	14.752	6,891,928
2022-05-09	50.570	53.200	50.040	51.810	15.144	10,444,794

← NewerPage 18 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.