Xinyaqiang Silicon Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.920	12.970	12.740	12.840	8.347	3,517,443
2024-10-23	12.950	13.120	12.800	12.900	8.386	6,097,199
2024-10-22	12.630	12.900	12.550	12.890	8.379	5,798,174
2024-10-21	12.520	12.800	12.500	12.620	8.204	6,080,722
2024-10-18	12.180	12.710	12.110	12.510	8.132	6,543,561
2024-10-17	12.360	12.510	12.200	12.210	7.937	3,995,678
2024-10-16	12.050	12.480	12.050	12.350	8.028	3,733,860
2024-10-15	12.700	12.770	12.320	12.390	8.054	6,492,868
2024-10-14	12.330	12.860	12.300	12.850	8.353	7,785,064
2024-10-11	12.720	13.280	12.320	12.390	8.054	10,470,676
2024-10-10	12.900	13.170	12.560	12.710	8.262	8,821,856
2024-10-09	13.980	13.980	12.880	12.980	8.243	12,375,939
2024-10-08	14.710	14.720	13.400	14.200	9.017	17,927,414
2024-09-30	13.010	13.550	12.410	13.380	8.497	19,910,682
2024-09-27	11.780	12.350	11.780	12.340	7.836	6,412,384
2024-09-26	11.350	11.690	11.300	11.670	7.411	6,708,551
2024-09-25	11.350	11.650	11.350	11.380	7.227	8,668,353
2024-09-24	11.000	11.310	11.000	11.310	7.182	6,197,365
2024-09-23	11.160	11.160	10.920	10.990	6.979	2,665,034
2024-09-20	11.220	11.220	11.020	11.100	7.049	3,798,072
2024-09-19	10.970	11.300	10.970	11.170	7.093	5,475,907
2024-09-18	10.820	11.000	10.640	10.950	6.954	4,097,130
2024-09-13	11.130	11.210	10.840	10.880	6.909	5,544,523
2024-09-12	11.220	11.370	11.100	11.100	7.049	4,608,535
2024-09-11	11.170	11.330	11.120	11.210	7.119	5,291,424
2024-09-10	11.240	11.280	10.990	11.210	7.119	6,875,218
2024-09-09	11.730	11.730	11.170	11.290	7.169	8,023,134
2024-09-06	12.260	12.270	11.600	11.630	7.385	13,189,716
2024-09-05	12.370	12.630	12.180	12.340	7.836	17,279,565
2024-09-04	12.030	13.330	11.920	12.980	8.243	23,140,492
2024-09-03	12.020	12.200	11.600	12.120	7.696	13,782,000
2024-09-02	12.070	12.760	11.860	12.020	7.633	20,811,783
2024-08-30	11.880	12.340	11.820	12.060	7.658	17,793,772
2024-08-29	11.850	12.110	11.730	12.010	7.627	16,287,229
2024-08-28	11.730	12.480	11.610	12.000	7.620	26,316,051
2024-08-27	10.660	11.800	10.630	11.800	7.493	13,537,304
2024-08-26	10.460	10.730	10.400	10.730	6.814	4,011,380
2024-08-23	10.500	10.500	10.210	10.440	6.630	3,470,287
2024-08-22	10.900	10.900	10.390	10.450	6.636	5,030,393
2024-08-21	10.610	10.830	10.490	10.810	6.865	4,901,321
2024-08-20	10.680	10.790	10.470	10.560	6.706	4,306,865
2024-08-19	10.800	10.980	10.690	10.710	6.801	5,186,052
2024-08-16	11.280	11.300	10.890	10.890	6.915	8,570,689
2024-08-15	10.810	11.380	10.810	11.140	7.074	12,344,983
2024-08-14	10.810	10.960	10.750	10.800	6.858	4,015,918
2024-08-13	10.690	10.880	10.570	10.880	6.909	4,419,098
2024-08-12	10.600	10.740	10.550	10.690	6.788	2,933,125
2024-08-09	10.900	10.900	10.650	10.680	6.782	3,909,136
2024-08-08	10.560	10.890	10.500	10.840	6.884	6,475,138
2024-08-07	10.620	10.740	10.550	10.680	6.782	3,976,893
2024-08-06	10.550	10.710	10.490	10.660	6.769	4,685,659
2024-08-05	10.750	10.960	10.430	10.430	6.623	6,622,661
2024-08-02	10.960	11.110	10.820	10.850	6.890	6,107,990
2024-08-01	10.980	11.100	10.890	11.030	7.004	7,644,550
2024-07-31	10.690	11.060	10.680	11.040	7.011	8,541,557
2024-07-30	10.630	10.750	10.500	10.740	6.820	5,546,616
2024-07-29	10.740	10.750	10.520	10.650	6.763	6,046,919
2024-07-26	10.610	10.750	10.570	10.750	6.827	5,170,652
2024-07-25	10.560	10.740	10.480	10.570	6.712	4,743,221
2024-07-24	10.770	10.900	10.570	10.600	6.731	5,869,618

← NewerPage 9 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.