Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.060	16.260	16.000	16.240	10.970	4,482,519
2026-04-17	16.040	16.150	15.900	16.110	10.883	4,118,852
2026-04-16	16.070	16.120	15.910	16.070	10.856	4,195,524
2026-04-15	16.150	16.170	15.850	15.890	10.734	3,778,180
2026-04-14	16.050	16.110	15.880	16.070	10.856	3,861,152
2026-04-13	16.000	16.120	15.840	16.050	10.842	4,231,978
2026-04-10	15.980	16.210	15.970	16.060	10.849	4,986,086
2026-04-09	15.970	16.060	15.770	15.880	10.727	4,515,169
2026-04-08	15.950	16.250	15.820	16.150	10.910	8,083,792
2026-04-07	15.260	15.920	15.200	15.860	10.714	7,538,434
2026-04-03	15.420	15.570	15.040	15.070	10.180	4,039,660
2026-04-02	15.620	15.760	15.400	15.480	10.457	3,868,643
2026-04-01	15.910	15.920	15.560	15.730	10.626	3,582,664
2026-03-31	15.760	15.860	15.430	15.480	10.457	4,400,605
2026-03-30	15.520	15.800	15.500	15.760	10.646	4,992,818
2026-03-27	15.110	15.870	15.110	15.780	10.660	7,128,774
2026-03-26	15.510	15.740	15.300	15.340	10.363	5,176,920
2026-03-25	15.350	15.730	15.230	15.590	10.531	6,096,467
2026-03-24	15.200	15.290	14.830	15.280	10.322	6,482,423
2026-03-23	15.560	15.570	14.740	14.830	10.018	8,555,958
2026-03-20	16.010	16.230	15.700	15.820	10.687	5,938,563
2026-03-19	16.400	16.440	15.960	16.050	10.842	7,888,932
2026-03-18	16.480	16.700	16.240	16.680	11.268	7,339,124
2026-03-17	17.140	17.180	16.480	16.500	11.146	11,235,554
2026-03-16	16.800	17.110	16.660	17.110	11.558	9,691,829
2026-03-13	17.300	17.460	16.880	16.890	11.410	19,045,810
2026-03-12	18.310	18.390	17.150	17.610	11.896	34,193,308
2026-03-11	19.550	21.210	18.370	18.490	12.490	50,259,604
2026-03-10	20.120	20.120	19.020	19.700	13.308	20,935,498
2026-03-09	19.300	20.290	18.830	19.960	13.483	22,336,855
2026-03-06	19.510	20.140	18.820	19.190	12.963	34,801,963
2026-03-05	19.440	21.120	19.080	20.010	13.517	44,777,444
2026-03-04	21.000	21.050	18.760	19.200	12.970	32,800,506
2026-03-03	21.520	21.600	20.000	20.840	14.078	24,592,946
2026-03-02	20.550	21.570	20.180	21.500	14.524	24,725,523
2026-02-27	20.140	22.160	19.910	20.500	13.848	36,180,759
2026-02-26	19.810	21.160	19.810	20.550	13.882	29,144,093
2026-02-25	19.790	20.110	19.650	19.910	13.450	22,540,642
2026-02-24	19.150	20.200	19.070	19.690	13.301	25,568,195
2026-02-13	18.100	19.250	17.830	19.140	12.929	28,298,969
2026-02-12	17.240	18.880	16.900	18.720	12.646	24,239,964
2026-02-11	17.140	17.340	17.030	17.160	11.592	2,225,565
2026-02-10	17.180	17.270	17.040	17.140	11.578	2,276,278
2026-02-09	17.160	17.230	17.090	17.180	11.605	2,457,725
2026-02-06	16.620	17.150	16.520	16.910	11.423	3,633,671
2026-02-05	17.050	17.060	16.700	16.770	11.328	2,783,106
2026-02-04	17.010	17.150	16.820	17.080	11.538	3,851,724
2026-02-03	16.830	17.090	16.680	17.070	11.531	4,612,970
2026-02-02	17.530	17.530	16.620	16.640	11.241	7,267,144
2026-01-30	17.240	17.580	17.010	17.530	11.842	5,614,733
2026-01-29	17.740	17.950	17.270	17.360	11.727	5,373,947
2026-01-28	18.000	18.060	17.680	17.790	12.018	5,055,570
2026-01-27	17.980	18.040	17.230	18.000	12.159	7,386,008
2026-01-26	18.610	18.610	17.940	18.100	12.227	8,025,272
2026-01-23	18.270	18.600	18.270	18.510	12.504	9,535,376
2026-01-22	18.450	18.450	18.050	18.330	12.382	8,088,100
2026-01-21	18.370	18.510	18.010	18.360	12.403	9,510,887
2026-01-20	18.180	18.450	18.100	18.370	12.409	9,512,442
2026-01-19	17.900	18.240	17.880	18.230	12.315	7,769,581
2026-01-16	18.130	18.340	17.830	18.010	12.166	8,290,435

← NewerPage 3 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.