Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.090	13.170	12.920	13.130	8.535	2,922,156
2025-04-21	12.940	13.110	12.810	13.090	8.509	2,524,545
2025-04-18	13.110	13.160	12.870	12.970	8.431	2,736,585
2025-04-17	12.820	13.190	12.820	13.090	8.509	3,983,812
2025-04-16	13.010	13.240	12.760	12.960	8.425	4,343,696
2025-04-15	12.890	13.580	12.860	13.220	8.594	7,684,427
2025-04-14	12.810	13.020	12.800	12.890	8.379	3,431,739
2025-04-11	12.670	12.880	12.480	12.740	8.282	3,935,549
2025-04-10	12.400	12.860	12.400	12.720	8.269	7,397,730
2025-04-09	12.000	12.390	11.040	12.270	7.976	8,662,900
2025-04-08	12.680	12.890	11.780	12.250	7.963	10,572,545
2025-04-07	13.900	13.900	12.990	12.990	8.444	6,900,719
2025-04-03	14.000	14.520	13.770	14.430	9.380	8,129,658
2025-04-02	14.220	14.450	14.030	14.200	9.231	4,418,904
2025-04-01	13.920	14.500	13.920	14.180	9.218	5,084,222
2025-03-31	13.970	14.060	13.590	13.930	9.055	7,708,037
2025-03-28	14.500	14.690	14.080	14.080	9.153	10,548,164
2025-03-27	14.700	15.060	14.590	14.610	9.497	11,713,706
2025-03-26	14.690	15.050	14.600	14.700	9.556	10,418,429
2025-03-25	14.880	15.350	14.800	14.840	9.647	13,759,790
2025-03-24	14.570	15.440	14.150	15.140	9.842	19,035,837
2025-03-21	14.150	14.850	14.000	14.610	9.497	17,923,219
2025-03-20	13.940	15.030	13.850	14.350	9.328	20,481,873
2025-03-19	13.970	14.060	13.880	13.940	9.062	4,322,276
2025-03-18	13.930	14.050	13.870	14.020	9.114	4,101,110
2025-03-17	14.080	14.150	13.820	13.910	9.042	4,597,838
2025-03-14	13.950	14.040	13.800	14.010	9.107	4,070,442
2025-03-13	14.110	14.170	13.750	13.940	9.062	5,640,975
2025-03-12	14.200	14.280	14.040	14.150	9.198	6,156,254
2025-03-11	13.900	14.260	13.820	14.180	9.218	7,568,975
2025-03-10	13.840	14.000	13.780	14.000	9.101	5,313,432
2025-03-07	13.780	14.040	13.760	13.880	9.023	6,165,044
2025-03-06	13.510	13.950	13.510	13.810	8.977	5,096,090
2025-03-05	13.500	13.640	13.320	13.640	8.867	3,827,733
2025-03-04	13.420	13.610	13.370	13.560	8.815	3,745,122
2025-03-03	13.380	13.760	13.380	13.490	8.769	4,652,622
2025-02-28	13.800	13.820	13.400	13.400	8.711	5,381,202
2025-02-27	13.950	14.100	13.600	13.820	8.984	6,614,760
2025-02-26	13.670	13.950	13.670	13.820	8.984	6,091,247
2025-02-25	13.660	13.860	13.600	13.640	8.867	4,415,818
2025-02-24	13.900	14.010	13.620	13.860	9.010	5,540,584
2025-02-21	13.920	14.110	13.870	14.020	9.114	8,355,372
2025-02-20	13.430	14.260	13.390	13.980	9.088	11,443,185
2025-02-19	13.190	13.440	13.190	13.380	8.698	3,731,905
2025-02-18	13.760	13.800	13.200	13.280	8.633	5,252,968
2025-02-17	13.620	13.850	13.580	13.760	8.945	3,893,644
2025-02-14	13.660	13.780	13.450	13.620	8.854	4,913,014
2025-02-13	13.940	13.960	13.610	13.640	8.867	6,061,169
2025-02-12	13.900	13.970	13.810	13.970	9.081	4,845,755
2025-02-11	14.250	14.250	13.840	13.940	9.062	6,731,687
2025-02-10	14.130	14.270	13.970	14.270	9.276	6,134,445
2025-02-07	14.150	14.320	13.960	14.100	9.166	8,886,674
2025-02-06	13.950	14.180	13.650	14.180	9.218	7,568,018
2025-02-05	13.900	14.030	13.740	13.970	9.081	6,416,888
2025-01-27	13.960	14.140	13.760	13.810	8.977	4,675,188
2025-01-24	14.080	14.190	13.730	13.950	9.068	9,387,314
2025-01-23	14.320	14.680	14.040	14.080	9.153	15,099,991
2025-01-22	14.750	15.490	14.320	14.820	9.634	24,003,198
2025-01-21	13.100	14.400	12.980	14.400	9.361	12,107,917
2025-01-20	12.980	13.140	12.780	13.090	8.509	4,209,648

← NewerPage 7 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.