Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.720	15.720	15.500	15.630	10.558	2,418,472
2025-10-20	15.450	15.800	15.450	15.690	10.599	2,833,848
2025-10-17	15.700	15.900	15.360	15.370	10.383	3,541,933
2025-10-16	15.840	16.060	15.730	15.790	10.667	2,681,641
2025-10-15	15.740	15.990	15.720	15.910	10.748	3,017,734
2025-10-14	15.930	16.120	15.680	15.720	10.619	3,801,072
2025-10-13	15.300	15.950	15.230	15.930	10.761	5,524,674
2025-10-10	16.180	16.320	15.960	15.970	10.788	4,895,213
2025-10-09	16.230	16.590	16.140	16.210	10.950	6,332,251
2025-09-30	15.880	16.270	15.780	16.190	10.937	5,315,871
2025-09-29	15.860	16.030	15.660	15.980	10.694	3,268,279
2025-09-26	15.870	16.160	15.680	15.850	10.606	4,226,335
2025-09-25	15.910	16.170	15.780	15.940	10.667	4,400,370
2025-09-24	15.410	15.960	15.360	15.930	10.660	5,159,651
2025-09-23	15.600	15.670	14.990	15.490	10.366	7,402,147
2025-09-22	15.940	15.970	15.510	15.670	10.486	4,300,354
2025-09-19	15.880	15.980	15.760	15.940	10.667	3,675,693
2025-09-18	16.190	16.350	15.800	15.880	10.627	7,477,651
2025-09-17	16.420	16.430	16.160	16.190	10.834	4,173,076
2025-09-16	16.300	16.400	16.080	16.380	10.961	4,481,458
2025-09-15	16.390	16.450	16.200	16.250	10.874	3,599,787
2025-09-12	16.750	16.800	16.350	16.390	10.968	5,999,172
2025-09-11	16.600	16.820	16.250	16.720	11.189	7,920,830
2025-09-10	16.700	16.990	16.590	16.770	11.222	5,376,423
2025-09-09	16.840	17.200	16.710	16.790	11.236	7,679,762
2025-09-08	16.630	16.850	16.520	16.840	11.269	6,723,222
2025-09-05	16.270	16.590	16.230	16.590	11.102	6,235,055
2025-09-04	16.080	16.430	16.010	16.230	10.861	6,305,129
2025-09-03	16.490	16.550	16.010	16.060	10.747	5,483,685
2025-09-02	16.910	16.930	16.270	16.450	11.008	7,996,468
2025-09-01	16.720	16.910	16.450	16.910	11.316	8,364,169
2025-08-29	16.480	16.770	16.230	16.700	11.175	8,910,557
2025-08-28	16.750	16.840	16.060	16.490	11.035	17,228,763
2025-08-27	17.350	17.640	17.030	17.040	11.403	14,270,067
2025-08-26	17.380	17.380	17.120	17.230	11.530	9,597,119
2025-08-25	17.060	17.440	17.040	17.340	11.604	19,807,742
2025-08-22	17.930	18.040	17.300	17.470	11.691	17,995,694
2025-08-21	18.090	18.270	17.860	17.920	11.992	10,846,203
2025-08-20	18.630	18.750	17.820	18.170	12.159	18,115,083
2025-08-19	18.990	19.070	18.530	18.530	12.400	20,219,410
2025-08-18	18.800	19.500	18.420	19.320	12.929	31,118,951
2025-08-15	18.840	20.150	18.500	19.540	13.076	49,585,516
2025-08-14	16.650	18.320	16.440	18.320	12.259	37,484,192
2025-08-13	16.100	17.000	16.060	16.650	11.142	23,104,634
2025-08-12	16.060	16.250	15.830	16.100	10.774	11,537,010
2025-08-11	15.720	16.030	15.680	16.010	10.714	8,435,583
2025-08-08	15.690	15.760	15.580	15.730	10.526	4,363,621
2025-08-07	15.900	15.900	15.600	15.660	10.479	5,698,637
2025-08-06	15.700	15.880	15.650	15.790	10.566	4,956,813
2025-08-05	15.750	15.880	15.660	15.760	10.546	6,106,052
2025-08-04	15.600	15.760	15.460	15.750	10.540	4,302,904
2025-08-01	15.440	15.760	15.380	15.660	10.479	6,557,340
2025-07-31	15.700	15.730	15.370	15.440	10.332	7,107,111
2025-07-30	16.040	16.180	15.640	15.760	10.546	8,123,274
2025-07-29	15.990	16.070	15.820	16.040	10.734	5,735,693
2025-07-28	15.960	16.150	15.840	16.040	10.734	7,561,423
2025-07-25	15.810	16.010	15.690	15.920	10.653	7,899,350
2025-07-24	15.650	15.830	15.620	15.790	10.566	7,051,048
2025-07-23	16.000	16.020	15.580	15.610	10.446	9,924,939
2025-07-22	16.100	16.250	15.750	16.070	10.754	13,816,162

← NewerPage 5 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.