Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	55.980	58.390	54.700	58.290	17.038	4,824,531
2022-01-27	56.700	57.200	55.700	55.980	16.363	1,899,737
2022-01-26	56.080	57.800	55.510	56.850	16.617	2,492,655
2022-01-25	56.480	57.460	54.690	55.960	16.357	2,681,195
2022-01-24	55.980	56.620	54.010	56.600	16.544	1,750,784
2022-01-21	56.070	57.370	55.620	56.110	16.401	2,128,444
2022-01-20	57.450	57.990	55.620	56.060	16.386	2,168,820
2022-01-19	58.800	58.880	57.080	57.550	16.822	2,967,103
2022-01-18	57.090	58.860	56.580	58.700	17.158	5,577,738
2022-01-17	56.900	57.150	55.560	57.090	16.687	2,268,846
2022-01-14	55.520	57.090	55.320	56.240	16.439	2,466,653
2022-01-13	57.120	57.200	55.200	55.540	16.234	3,717,793
2022-01-12	57.810	58.200	57.030	57.310	16.752	3,189,193
2022-01-11	57.110	58.480	56.880	57.580	16.831	6,552,687
2022-01-10	55.660	57.970	54.710	57.100	16.690	8,522,421
2022-01-07	53.790	54.550	53.280	53.530	15.647	1,962,098
2022-01-06	52.470	54.450	52.000	54.260	15.860	3,471,269
2022-01-05	53.070	53.540	51.980	52.310	15.290	2,549,659
2022-01-04	54.000	54.190	52.800	53.780	15.720	2,335,961
2021-12-31	54.350	54.770	53.910	54.110	15.816	2,015,081
2021-12-30	53.910	55.300	53.450	54.480	15.924	3,370,007
2021-12-29	53.260	53.940	52.720	53.260	15.568	2,776,897
2021-12-28	53.070	53.660	52.660	53.290	15.577	1,458,209
2021-12-27	52.310	53.250	51.750	53.050	15.506	2,055,172
2021-12-24	53.940	54.340	51.760	51.980	15.194	3,596,957
2021-12-23	54.030	54.880	53.550	53.950	15.769	2,540,240
2021-12-22	53.990	54.670	53.680	54.450	15.916	2,099,154
2021-12-21	53.490	54.420	52.520	53.990	15.781	3,284,062
2021-12-20	53.710	54.100	53.250	53.320	15.585	3,479,511
2021-12-17	57.280	57.550	54.600	55.460	16.211	5,458,720
2021-12-16	57.960	58.290	56.860	57.150	16.705	3,155,932
2021-12-15	58.450	59.050	57.860	57.860	16.912	2,526,403
2021-12-14	58.700	59.230	57.800	58.650	17.143	3,030,627
2021-12-13	57.350	58.870	56.700	58.800	17.187	5,135,780
2021-12-10	57.750	57.750	56.860	57.300	16.749	2,916,714
2021-12-09	57.280	57.800	56.750	57.740	16.877	3,123,642
2021-12-08	57.070	57.600	56.500	57.110	16.693	3,723,939
2021-12-07	58.080	58.990	56.070	56.890	16.629	5,197,105
2021-12-06	59.290	59.550	57.950	58.060	16.971	5,237,996
2021-12-03	61.450	62.000	59.500	59.500	17.392	6,190,763
2021-12-02	63.850	63.970	61.280	61.450	17.962	4,637,481
2021-12-01	63.670	64.470	63.130	63.860	18.666	4,000,178
2021-11-30	62.370	65.200	62.370	64.010	18.710	8,864,644
2021-11-29	60.750	63.860	60.300	62.520	18.274	5,559,055
2021-11-26	62.050	63.360	61.440	62.200	18.181	3,976,668
2021-11-25	63.710	63.710	61.710	62.310	18.213	5,358,997
2021-11-24	63.450	64.600	63.100	63.800	18.649	5,906,388
2021-11-23	62.690	65.740	62.270	63.680	18.614	9,314,128
2021-11-22	61.400	62.860	60.880	62.850	18.371	7,346,681
2021-11-19	60.240	62.660	59.030	61.750	18.049	7,785,380
2021-11-18	59.660	61.780	59.370	60.450	17.669	6,187,531
2021-11-17	58.850	60.170	58.520	60.150	17.582	4,474,237
2021-11-16	61.010	61.490	58.530	59.000	17.246	7,652,216
2021-11-15	62.070	63.890	59.120	61.300	17.918	11,186,733
2021-11-12	59.060	64.520	58.810	62.350	18.225	14,421,345
2021-11-11	58.620	59.790	58.190	58.650	17.143	6,180,672
2021-11-10	58.970	58.970	57.240	58.520	17.105	6,195,096
2021-11-09	58.200	59.980	57.230	59.490	17.389	9,057,611
2021-11-08	56.800	58.790	56.010	58.250	17.026	7,729,313
2021-11-05	60.900	60.900	56.850	56.950	16.646	12,921,081

← NewerPage 20 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.