Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.020	16.300	15.950	16.120	10.787	7,708,756
2025-07-18	15.990	16.230	15.890	16.050	10.740	7,670,758
2025-07-17	15.760	15.990	15.670	15.990	10.700	9,730,867
2025-07-16	15.960	16.090	15.660	15.860	10.613	13,996,329
2025-07-15	16.740	16.820	16.050	16.130	10.794	16,140,560
2025-07-14	16.730	17.150	16.370	16.980	11.363	16,622,612
2025-07-11	16.670	16.780	16.330	16.740	11.202	19,328,964
2025-07-10	16.180	17.000	16.160	16.620	11.122	26,826,410
2025-07-09	16.680	16.900	16.050	16.340	10.934	20,151,451
2025-07-08	16.290	16.900	16.160	16.630	11.129	23,271,051
2025-07-07	15.980	16.320	15.900	16.280	10.894	14,456,990
2025-07-04	16.500	16.540	15.880	15.980	10.694	23,050,616
2025-07-03	18.000	18.000	16.370	16.600	11.108	35,947,667
2025-07-02	17.830	18.600	16.900	17.940	12.005	47,676,265
2025-07-01	18.810	19.160	17.550	17.800	11.911	49,840,609
2025-06-30	19.120	20.540	18.020	19.280	12.902	65,743,362
2025-06-27	17.490	19.360	17.450	18.670	12.494	64,102,194
2025-06-26	16.980	19.000	16.500	17.920	11.992	64,608,321
2025-06-25	16.830	19.010	16.830	17.600	11.778	71,734,212
2025-06-24	17.410	17.410	16.360	17.410	11.650	67,614,075
2025-06-23	15.070	15.830	14.710	15.830	10.593	27,278,130
2025-06-20	13.680	14.390	13.220	14.390	9.629	6,703,157
2025-06-19	13.440	13.530	13.040	13.080	8.753	3,300,690
2025-06-18	13.680	13.680	13.370	13.440	8.994	2,949,743
2025-06-17	13.700	13.790	13.560	13.620	9.114	2,239,739
2025-06-16	13.520	13.730	13.520	13.630	9.121	2,570,542
2025-06-13	13.950	13.950	13.530	13.620	9.114	4,307,913
2025-06-12	13.980	14.020	13.860	13.950	9.335	2,719,105
2025-06-11	13.980	14.090	13.920	13.970	9.348	3,086,513
2025-06-10	13.900	14.140	13.730	13.980	9.355	5,828,363
2025-06-09	13.670	14.090	13.660	13.910	9.308	5,053,112
2025-06-06	13.640	13.740	13.540	13.540	9.061	3,757,851
2025-06-05	14.000	14.080	13.930	13.990	9.094	4,745,825
2025-06-04	13.830	14.180	13.800	14.070	9.146	6,801,488
2025-06-03	13.670	13.820	13.560	13.820	8.984	3,193,936
2025-05-30	13.780	13.850	13.610	13.690	8.899	3,355,155
2025-05-29	13.660	13.900	13.530	13.840	8.997	3,660,091
2025-05-28	13.710	13.790	13.570	13.600	8.841	2,629,457
2025-05-27	13.700	13.760	13.470	13.710	8.912	3,069,824
2025-05-26	13.550	13.630	13.380	13.590	8.834	2,173,431
2025-05-23	13.510	13.700	13.400	13.420	8.724	3,563,647
2025-05-22	13.540	13.740	13.320	13.360	8.685	3,538,427
2025-05-21	13.740	13.760	13.530	13.610	8.847	2,784,640
2025-05-20	13.700	13.790	13.620	13.750	8.938	3,262,152
2025-05-19	13.780	13.860	13.500	13.720	8.919	5,579,430
2025-05-16	13.840	14.000	13.670	13.860	9.010	6,541,590
2025-05-15	13.620	14.100	13.620	13.890	9.029	8,286,287
2025-05-14	13.990	14.130	13.590	13.660	8.880	6,941,803
2025-05-13	13.680	13.900	13.650	13.670	8.886	3,995,495
2025-05-12	13.500	13.670	13.420	13.600	8.841	3,569,378
2025-05-09	13.530	13.620	13.360	13.390	8.704	2,981,075
2025-05-08	13.280	13.640	13.280	13.610	8.847	4,109,144
2025-05-07	13.390	13.490	13.200	13.400	8.711	3,414,288
2025-05-06	13.050	13.370	13.050	13.340	8.672	3,500,774
2025-04-30	13.370	13.370	13.010	13.020	8.464	4,582,580
2025-04-29	13.080	13.440	12.990	13.320	8.659	4,959,777
2025-04-28	13.240	13.240	12.920	13.030	8.470	2,931,270
2025-04-25	13.300	13.440	13.120	13.240	8.607	2,970,040
2025-04-24	13.350	13.470	13.120	13.320	8.659	3,469,515
2025-04-23	13.100	13.330	13.100	13.290	8.639	3,860,478

← NewerPage 6 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.