Xinyaqiang Silicon Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 60.900 | 60.900 | 56.850 | 56.950 | 16.646 | 12,921,081 |
| 2021-11-04 | 60.710 | 62.190 | 58.800 | 60.890 | 17.798 | 10,096,205 |
| 2021-11-03 | 59.830 | 60.900 | 58.440 | 60.790 | 17.769 | 7,243,570 |
| 2021-11-02 | 63.330 | 64.180 | 58.500 | 59.900 | 17.509 | 12,737,701 |
| 2021-11-01 | 62.770 | 64.500 | 60.210 | 63.040 | 18.427 | 13,489,766 |
| 2021-10-29 | 64.350 | 65.500 | 61.600 | 62.920 | 18.391 | 9,965,513 |
| 2021-10-28 | 69.640 | 69.640 | 62.910 | 62.910 | 18.388 | 14,338,491 |
| 2021-10-27 | 68.850 | 71.700 | 68.010 | 69.900 | 20.432 | 9,425,740 |
| 2021-10-26 | 72.020 | 72.700 | 67.880 | 69.320 | 20.262 | 11,458,668 |
| 2021-10-25 | 67.000 | 72.880 | 66.710 | 72.000 | 21.046 | 12,576,904 |
| 2021-10-22 | 71.050 | 73.080 | 67.730 | 68.100 | 19.906 | 13,107,817 |
| 2021-10-21 | 67.000 | 75.450 | 67.000 | 71.520 | 20.905 | 19,441,373 |
| 2021-10-20 | 64.580 | 69.500 | 63.200 | 68.590 | 20.049 | 16,195,139 |
| 2021-10-19 | 64.320 | 66.100 | 61.000 | 66.100 | 19.321 | 13,541,215 |
| 2021-10-18 | 62.720 | 64.180 | 61.520 | 63.200 | 18.473 | 8,966,545 |
| 2021-10-15 | 64.530 | 64.900 | 60.980 | 62.930 | 18.394 | 10,257,190 |
| 2021-10-14 | 62.000 | 65.000 | 60.060 | 64.060 | 18.725 | 15,310,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.