Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	49.100	50.580	48.780	49.060	14.340	6,303,505
2022-05-05	52.500	53.990	49.710	50.950	14.893	12,227,457
2022-04-29	51.000	52.830	47.180	50.420	14.738	10,047,048
2022-04-28	45.760	48.880	45.200	48.880	14.288	6,318,063
2022-04-27	41.600	44.500	40.080	44.440	12.990	4,100,725
2022-04-26	44.180	45.010	41.850	41.850	12.233	4,298,981
2022-04-25	46.150	48.190	42.820	46.500	13.592	5,177,222
2022-04-22	50.790	50.790	47.210	47.580	13.908	3,495,111
2022-04-21	51.030	51.030	48.170	48.690	14.232	2,850,485
2022-04-20	52.840	53.220	50.640	51.240	14.977	2,212,628
2022-04-19	51.800	53.590	51.800	52.850	15.448	2,667,017
2022-04-18	51.190	52.100	49.100	51.870	15.162	2,185,548
2022-04-15	52.480	52.590	50.450	50.460	14.749	2,031,309
2022-04-14	52.020	52.990	51.380	52.990	15.489	2,153,758
2022-04-13	53.200	53.700	51.840	52.050	15.214	2,235,873
2022-04-12	53.970	54.330	51.740	53.800	15.726	3,636,105
2022-04-11	56.150	56.820	53.200	53.530	15.647	3,471,858
2022-04-08	57.090	57.940	56.110	56.400	16.486	2,907,000
2022-04-07	58.600	58.860	56.850	57.200	16.719	4,767,292
2022-04-06	56.770	59.390	56.660	58.600	17.129	6,277,602
2022-04-01	53.540	58.900	53.540	57.110	16.693	7,690,865
2022-03-31	54.060	56.500	53.880	54.470	15.922	5,467,689
2022-03-30	52.570	52.780	51.510	52.530	15.354	2,469,675
2022-03-29	54.260	54.690	51.400	52.190	15.255	3,991,191
2022-03-28	50.900	56.540	50.360	54.300	15.872	4,685,021
2022-03-25	50.970	52.300	50.550	51.400	15.024	1,113,820
2022-03-24	50.400	51.200	50.390	50.980	14.901	833,893
2022-03-23	50.800	51.580	50.630	50.810	14.852	1,038,319
2022-03-22	50.510	51.580	50.030	50.920	14.884	1,179,460
2022-03-21	50.900	51.260	50.030	50.510	14.764	1,215,076
2022-03-18	49.230	50.990	49.110	50.800	14.849	1,542,217
2022-03-17	50.200	50.890	49.030	49.650	14.513	2,078,690
2022-03-16	49.300	49.590	46.060	49.590	14.495	2,565,848
2022-03-15	49.880	50.490	47.980	47.980	14.024	1,933,290
2022-03-14	51.500	52.400	50.460	50.530	14.770	1,396,985
2022-03-11	51.980	52.590	50.590	52.490	15.343	1,618,925
2022-03-10	52.450	53.100	51.800	52.530	15.354	1,956,838
2022-03-09	53.000	53.520	49.620	51.500	15.053	2,460,471
2022-03-08	55.260	55.930	53.160	53.300	15.580	2,500,326
2022-03-07	56.600	56.790	54.850	55.280	16.158	2,326,415
2022-03-04	57.960	58.750	56.100	56.440	16.497	2,259,430
2022-03-03	59.520	60.270	58.000	58.190	17.009	2,255,604
2022-03-02	59.690	60.190	58.700	59.800	17.479	2,245,596
2022-03-01	58.260	59.990	58.100	59.860	17.497	3,140,832
2022-02-28	57.800	59.490	56.190	58.680	17.152	2,928,340
2022-02-25	58.000	58.920	57.160	57.690	16.863	2,991,184
2022-02-24	59.130	60.150	56.220	57.260	16.737	3,962,501
2022-02-23	56.410	59.280	56.210	59.130	17.284	4,130,024
2022-02-22	57.940	57.940	55.570	56.100	16.398	2,573,207
2022-02-21	58.520	58.790	57.650	58.000	16.953	1,805,542
2022-02-18	58.100	58.600	57.710	58.520	17.105	1,564,914
2022-02-17	58.750	59.180	58.260	58.650	17.143	1,807,014
2022-02-16	58.450	59.490	57.910	58.770	17.178	1,970,378
2022-02-15	57.950	59.200	57.380	58.310	17.044	2,464,292
2022-02-14	59.500	60.520	57.000	57.600	16.836	3,808,889
2022-02-11	60.460	61.300	59.180	60.240	17.608	3,516,505
2022-02-10	59.870	60.600	59.320	60.210	17.599	2,527,577
2022-02-09	60.380	60.380	59.150	59.900	17.509	3,018,309
2022-02-08	60.570	60.570	58.730	60.030	17.547	3,283,524
2022-02-07	58.500	61.450	58.500	60.250	17.611	5,816,641

← NewerPage 19 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.