Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.340	16.350	14.050	14.230	14.230	18,818,439
2026-07-16	16.240	17.140	15.410	15.560	15.560	19,177,528
2026-07-15	17.179	17.352	16.000	17.076	16.726	19,535,560
2026-07-14	16.883	17.166	16.110	16.897	16.550	23,743,368
2026-07-13	18.400	18.683	17.552	17.552	17.192	26,530,883
2026-07-10	26.800	28.280	26.470	28.280	19.104	15,478,426
2026-07-09	25.660	26.470	24.780	25.710	17.368	23,267,728
2026-07-08	27.190	27.300	25.520	25.690	17.354	25,146,121
2026-07-07	30.000	30.060	26.910	27.200	18.374	37,527,784
2026-07-06	27.480	29.570	27.090	29.570	19.975	18,084,527
2026-07-03	28.480	29.000	26.780	26.880	18.158	32,611,206
2026-07-02	28.630	30.970	27.210	28.760	19.428	39,754,233
2026-07-01	27.850	30.990	27.760	30.230	20.421	43,334,685
2026-06-30	26.600	30.600	26.310	28.580	19.306	51,375,521
2026-06-29	26.000	27.870	25.300	27.870	18.827	48,161,203
2026-06-26	23.020	25.340	22.660	25.340	17.118	30,379,260
2026-06-25	22.520	23.350	22.520	23.040	15.564	26,194,766
2026-06-24	20.730	23.160	20.410	22.800	15.402	34,581,480
2026-06-23	21.880	22.100	20.840	21.050	14.220	20,789,572
2026-06-22	22.880	22.880	21.280	21.840	14.753	32,421,167
2026-06-18	24.000	24.010	22.370	23.060	15.577	31,298,690
2026-06-17	22.730	24.920	22.510	24.860	16.793	39,714,002
2026-06-16	22.190	23.500	21.810	23.220	15.686	36,064,574
2026-06-15	21.600	22.600	21.500	22.330	15.084	36,157,104
2026-06-12	23.800	24.880	22.610	22.610	15.274	45,131,345
2026-06-11	23.500	25.120	23.450	25.120	16.969	54,895,583
2026-06-10	20.610	22.840	20.500	22.840	15.429	16,266,495
2026-06-09	19.630	20.860	19.630	20.760	14.024	17,107,115
2026-06-08	19.390	20.340	19.080	19.620	13.254	11,793,445
2026-06-05	19.550	20.230	19.270	19.840	13.402	11,159,004
2026-06-04	19.100	19.930	19.100	19.700	13.308	13,673,494
2026-06-03	18.400	20.220	18.390	19.480	13.159	16,300,053
2026-06-02	18.190	18.550	17.680	18.400	12.430	6,870,320
2026-06-01	17.800	18.700	17.430	18.200	12.294	9,831,037
2026-05-29	19.140	19.500	17.790	17.850	12.058	10,763,805
2026-05-28	18.810	19.370	18.550	19.260	13.011	7,027,014
2026-05-27	19.550	19.760	18.800	18.890	12.761	11,362,550
2026-05-26	19.880	19.880	19.320	19.570	13.220	10,291,115
2026-05-25	19.840	20.390	19.650	20.080	13.565	11,910,429
2026-05-22	19.700	20.200	19.200	19.810	13.382	16,624,985
2026-05-21	20.150	21.070	19.500	19.700	13.308	19,110,144
2026-05-20	20.000	20.370	19.820	20.350	13.747	9,721,526
2026-05-19	19.500	20.280	19.470	20.160	13.618	10,782,936
2026-05-18	19.520	19.880	19.110	19.670	13.288	11,216,966
2026-05-15	19.080	19.880	19.060	19.510	13.179	14,669,793
2026-05-14	18.810	19.340	18.670	19.090	12.896	12,673,224
2026-05-13	18.100	19.130	18.000	18.800	12.700	10,998,799
2026-05-12	18.630	18.640	18.030	18.260	12.335	12,027,573
2026-05-11	18.700	18.850	18.520	18.620	12.578	8,184,851
2026-05-08	18.640	18.830	18.450	18.550	12.531	9,575,189
2026-05-07	18.460	19.180	18.290	18.820	12.713	15,528,216
2026-05-06	17.840	18.630	17.830	18.390	12.423	15,468,015
2026-04-30	17.450	17.810	17.320	17.680	11.943	8,367,993
2026-04-29	17.000	17.590	17.000	17.460	11.795	13,590,807
2026-04-28	16.770	17.000	16.500	16.640	11.241	5,611,237
2026-04-27	16.770	17.240	16.580	16.880	11.403	8,814,612
2026-04-24	16.250	16.660	16.250	16.520	11.160	6,303,331
2026-04-23	16.680	16.750	16.310	16.320	11.025	6,215,770
2026-04-22	16.580	17.000	16.430	16.730	11.301	9,673,944
2026-04-21	16.200	16.590	15.950	16.560	11.187	7,789,255

← NewerPage 2 of 3 · 121 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.