Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.580	18.480	17.430	18.130	12.247	13,313,601
2026-01-14	17.770	17.970	17.340	17.600	11.889	8,872,125
2026-01-13	18.000	18.230	17.770	17.820	12.038	8,165,061
2026-01-12	17.890	18.220	17.570	18.100	12.227	10,614,427
2026-01-09	17.820	17.940	17.660	17.790	12.018	8,226,524
2026-01-08	18.320	18.650	17.860	17.910	12.099	11,403,478
2026-01-07	17.920	18.300	17.770	17.980	12.146	11,561,409
2026-01-06	17.110	17.770	17.110	17.760	11.997	10,127,261
2026-01-05	17.130	17.300	17.030	17.110	11.558	6,588,788
2025-12-31	17.170	17.300	16.810	17.130	11.572	5,283,180
2025-12-30	17.480	17.650	17.220	17.260	11.659	6,228,592
2025-12-29	17.410	18.090	17.230	17.690	11.950	10,257,650
2025-12-26	17.710	17.960	17.400	17.460	11.795	7,756,656
2025-12-25	17.170	17.600	16.930	17.530	11.842	7,623,960
2025-12-24	17.160	17.550	17.130	17.380	11.741	6,970,415
2025-12-23	17.280	17.400	17.050	17.170	11.599	6,936,228
2025-12-22	17.480	17.480	17.010	17.300	11.687	7,481,179
2025-12-19	17.320	17.450	17.120	17.290	11.680	6,172,041
2025-12-18	17.330	17.700	17.100	17.170	11.599	5,728,138
2025-12-17	17.540	17.760	16.860	17.330	11.707	7,672,780
2025-12-16	18.360	18.360	17.360	17.590	11.882	9,798,995
2025-12-15	17.660	18.600	17.660	18.450	12.463	11,416,031
2025-12-12	18.070	18.230	17.600	17.880	12.078	7,137,382
2025-12-11	18.460	18.540	17.970	18.030	12.180	7,563,316
2025-12-10	18.540	18.540	18.100	18.400	12.430	8,269,435
2025-12-09	18.300	18.780	18.020	18.540	12.524	12,847,801
2025-12-08	17.440	18.850	17.300	18.480	12.484	23,055,656
2025-12-05	17.290	17.850	17.020	17.600	11.889	12,568,521
2025-12-04	18.220	18.340	17.140	17.150	11.585	19,975,726
2025-12-03	18.580	19.070	18.260	18.390	12.423	16,076,664
2025-12-02	18.600	19.270	18.400	18.910	12.774	23,178,738
2025-12-01	19.380	19.960	18.980	19.080	12.889	33,540,509
2025-11-28	18.490	20.440	18.450	19.470	13.152	48,920,749
2025-11-27	19.420	19.420	17.840	18.580	12.551	47,897,461
2025-11-26	19.820	19.820	19.560	19.820	13.389	22,155,911
2025-11-25	16.870	18.020	16.650	18.020	12.173	6,433,355
2025-11-24	16.380	16.610	16.180	16.380	11.065	6,292,627
2025-11-21	17.300	17.550	16.330	16.340	11.038	11,500,241
2025-11-20	17.690	18.130	17.490	17.600	11.889	10,006,493
2025-11-19	17.510	18.150	17.180	17.840	12.051	12,395,993
2025-11-18	17.950	18.150	17.400	17.590	11.882	11,243,295
2025-11-17	17.820	18.150	17.480	17.940	12.119	14,842,292
2025-11-14	17.950	18.290	17.680	17.760	11.997	12,274,973
2025-11-13	17.780	18.620	17.780	18.050	12.193	16,934,744
2025-11-12	17.510	17.790	17.020	17.740	11.984	14,814,238
2025-11-11	17.440	17.730	17.280	17.500	11.822	12,350,831
2025-11-10	17.430	18.180	17.400	17.520	11.835	17,874,640
2025-11-07	17.300	17.770	17.100	17.600	11.889	17,816,853
2025-11-06	17.310	17.480	16.910	17.190	11.612	20,431,345
2025-11-05	16.190	17.620	16.060	17.300	11.687	32,829,284
2025-11-04	15.960	16.140	15.920	16.020	10.822	4,571,328
2025-11-03	15.820	15.930	15.660	15.920	10.754	2,337,323
2025-10-31	15.440	15.880	15.430	15.830	10.693	4,657,995
2025-10-30	15.780	15.780	15.460	15.460	10.444	4,260,343
2025-10-29	15.900	15.950	15.680	15.830	10.693	3,365,551
2025-10-28	15.860	16.030	15.750	15.950	10.775	3,983,618
2025-10-27	15.730	16.070	15.660	15.850	10.707	4,219,790
2025-10-24	15.640	15.750	15.570	15.610	10.545	2,602,025
2025-10-23	15.570	15.670	15.340	15.640	10.565	2,614,518
2025-10-22	15.620	15.690	15.480	15.580	10.525	1,956,516

← NewerPage 4 of 21 · 1,215 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.