Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.550	13.100	12.470	12.890	8.379	5,566,921
2025-01-16	12.690	12.840	12.490	12.600	8.191	3,725,983
2025-01-15	12.580	12.800	12.430	12.620	8.204	4,066,970
2025-01-14	12.140	12.570	12.050	12.570	8.171	4,375,865
2025-01-13	11.800	12.140	11.730	12.040	7.827	3,085,552
2025-01-10	12.500	12.580	12.000	12.030	7.820	4,711,609
2025-01-09	12.200	12.610	12.150	12.550	8.158	5,246,332
2025-01-08	12.350	12.470	11.880	12.300	7.996	5,232,088
2025-01-07	12.290	12.480	12.160	12.480	8.113	5,336,488
2025-01-06	12.250	12.370	11.830	12.340	8.022	4,702,031
2025-01-03	13.150	13.280	12.210	12.250	7.963	9,276,936
2025-01-02	13.400	13.730	12.960	13.200	8.581	9,057,071
2024-12-31	14.560	14.560	13.400	13.450	8.743	12,990,561
2024-12-30	14.810	15.100	14.540	14.560	9.465	11,020,912
2024-12-27	15.030	15.690	14.720	15.130	9.835	15,917,348
2024-12-26	15.480	15.870	14.980	15.320	9.959	18,259,629
2024-12-25	15.790	16.240	14.790	14.980	9.738	27,372,649
2024-12-24	14.490	15.790	14.490	15.790	10.264	15,961,992
2024-12-23	15.190	15.500	14.340	14.350	9.328	26,131,915
2024-12-20	13.290	14.620	13.250	14.620	9.504	10,736,523
2024-12-19	13.180	13.310	12.990	13.290	8.639	2,756,805
2024-12-18	13.290	13.380	13.080	13.290	8.639	2,675,679
2024-12-17	13.790	13.820	13.150	13.250	8.613	4,602,286
2024-12-16	13.800	13.900	13.650	13.770	8.951	2,394,200
2024-12-13	14.060	14.110	13.750	13.800	8.971	4,131,228
2024-12-12	14.080	14.230	13.910	14.160	9.205	4,172,641
2024-12-11	14.100	14.200	13.990	14.110	9.172	4,288,802
2024-12-10	14.470	14.650	14.030	14.070	9.146	7,645,574
2024-12-09	13.890	14.440	13.810	14.180	9.218	7,084,414
2024-12-06	13.810	14.080	13.630	13.890	9.029	5,645,183
2024-12-05	13.600	13.860	13.560	13.830	8.990	4,386,824
2024-12-04	13.800	14.000	13.590	13.670	8.886	5,473,152
2024-12-03	14.210	14.250	13.830	13.890	9.029	5,647,130
2024-12-02	14.050	14.240	13.930	14.180	9.218	8,338,778
2024-11-29	14.110	14.300	13.940	14.050	9.133	7,679,417
2024-11-28	14.460	14.580	14.000	14.210	9.237	12,871,219
2024-11-27	13.590	14.370	13.320	14.240	9.257	15,217,780
2024-11-26	13.790	13.830	13.420	13.500	8.776	6,332,058
2024-11-25	13.200	13.880	13.200	13.840	8.997	9,706,007
2024-11-22	13.400	13.740	13.200	13.280	8.633	6,576,678
2024-11-21	13.470	13.580	13.350	13.510	8.782	5,318,122
2024-11-20	13.100	13.480	13.100	13.480	8.763	6,757,433
2024-11-19	12.610	13.150	12.510	13.150	8.548	4,776,639
2024-11-18	12.900	13.030	12.500	12.630	8.210	4,675,597
2024-11-15	12.980	13.260	12.820	12.820	8.334	5,403,498
2024-11-14	13.430	13.600	13.020	13.030	8.470	5,927,763
2024-11-13	13.280	13.430	13.010	13.420	8.724	5,224,570
2024-11-12	13.400	13.530	13.100	13.280	8.633	8,009,918
2024-11-11	13.000	13.370	12.930	13.340	8.672	7,777,256
2024-11-08	13.110	13.220	12.900	13.080	8.503	7,070,653
2024-11-07	12.750	13.080	12.690	13.070	8.496	6,815,371
2024-11-06	12.710	13.080	12.700	12.780	8.308	5,168,974
2024-11-05	12.490	12.720	12.410	12.700	8.256	5,182,391
2024-11-04	12.280	12.500	12.200	12.500	8.126	3,733,087
2024-11-01	12.890	12.990	12.280	12.290	7.989	6,891,397
2024-10-31	12.870	12.930	12.490	12.910	8.392	6,253,490
2024-10-30	13.030	13.150	12.800	12.980	8.438	4,161,984
2024-10-29	13.550	13.580	12.980	13.030	8.470	6,132,595
2024-10-28	13.400	13.550	13.200	13.550	8.808	6,108,219
2024-10-25	12.850	13.300	12.850	13.290	8.639	7,506,940

← NewerPage 8 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.