National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.300	14.770	14.240	14.570	14.570	9,296,449
2024-07-24	14.640	14.750	14.250	14.380	14.380	12,901,191
2024-07-23	15.330	15.530	14.640	14.640	14.640	19,217,179
2024-07-22	15.150	15.440	15.020	15.250	15.250	18,197,789
2024-07-19	14.700	15.310	14.650	15.110	15.110	22,860,291
2024-07-18	15.020	15.180	14.500	14.810	14.810	22,340,058
2024-07-17	14.790	15.550	14.690	15.300	15.300	26,381,824
2024-07-16	14.740	14.840	14.600	14.700	14.700	12,829,171
2024-07-15	15.030	15.190	14.730	14.750	14.750	11,084,604
2024-07-12	14.850	15.120	14.800	14.960	14.960	7,723,611
2024-07-11	15.050	15.090	14.850	14.900	14.900	13,089,147
2024-07-10	14.800	14.900	14.700	14.810	14.810	8,997,185
2024-07-09	14.370	14.930	14.310	14.850	14.850	13,877,159
2024-07-08	14.070	14.640	14.010	14.400	14.400	14,272,251
2024-07-05	13.790	13.790	13.790	13.790	13.790	0
2024-07-04	13.970	14.030	13.730	13.790	13.790	7,284,905
2024-07-03	13.880	14.140	13.720	13.970	13.970	8,730,991
2024-07-02	14.160	14.160	13.810	13.900	13.900	7,675,243
2024-07-01	13.860	13.970	13.690	13.890	13.890	7,003,918
2024-06-28	13.700	14.020	13.660	13.810	13.810	9,787,042
2024-06-27	14.130	14.160	13.680	13.700	13.700	11,573,384
2024-06-26	14.080	14.240	13.860	14.180	14.180	12,222,238
2024-06-25	14.650	14.720	13.940	14.060	14.060	17,710,637
2024-06-24	14.970	15.200	14.640	14.640	14.640	18,457,364
2024-06-21	14.660	14.980	14.350	14.960	14.960	16,840,062
2024-06-20	14.710	15.260	14.660	14.860	14.860	24,133,752
2024-06-19	14.660	14.860	14.550	14.680	14.680	13,104,877
2024-06-18	14.850	14.900	14.570	14.640	14.640	15,367,065
2024-06-17	15.000	15.000	14.660	14.850	14.850	15,999,365
2024-06-14	14.760	15.040	14.680	14.930	14.930	23,320,680
2024-06-13	15.020	15.160	14.750	14.850	14.850	27,298,318
2024-06-12	15.500	15.670	14.940	15.090	15.090	34,415,026
2024-06-11	13.950	14.680	13.800	14.640	14.640	24,603,818
2024-06-07	14.100	14.270	13.780	13.830	13.830	14,742,735
2024-06-06	14.240	14.580	13.920	14.080	14.080	24,323,050
2024-06-05	13.660	13.900	13.610	13.820	13.820	12,960,231
2024-06-04	13.600	13.750	13.500	13.670	13.670	8,801,394
2024-06-03	13.540	13.770	13.400	13.670	13.670	12,634,508
2024-05-31	13.700	13.870	13.480	13.530	13.530	13,417,734
2024-05-30	13.520	13.840	13.400	13.750	13.750	16,776,068
2024-05-29	13.360	13.580	13.260	13.490	13.490	12,639,331
2024-05-28	12.950	14.020	12.910	13.400	13.400	24,150,491
2024-05-27	12.650	12.920	12.410	12.890	12.890	9,825,647
2024-05-24	12.780	12.900	12.530	12.560	12.560	5,798,810
2024-05-23	13.050	13.080	12.760	12.790	12.790	5,497,654
2024-05-22	12.890	13.070	12.840	13.050	13.050	6,060,332
2024-05-21	13.190	13.280	12.870	12.890	12.890	5,295,501
2024-05-20	13.230	13.430	13.170	13.190	13.190	6,699,289
2024-05-17	12.900	13.250	12.840	13.240	13.240	5,618,438
2024-05-16	13.140	13.200	12.860	12.890	12.890	7,213,171
2024-05-15	13.310	13.460	13.040	13.050	13.050	5,545,952
2024-05-14	13.390	13.560	13.290	13.350	13.350	5,697,574
2024-05-13	13.460	13.580	13.280	13.340	13.340	7,968,440
2024-05-10	13.790	13.890	13.460	13.520	13.520	8,546,963
2024-05-09	13.450	13.720	13.370	13.620	13.620	8,785,059
2024-05-08	13.630	13.730	13.350	13.430	13.430	6,347,183
2024-05-07	13.380	13.700	13.290	13.610	13.610	9,490,139
2024-05-06	13.480	13.600	13.340	13.430	13.430	9,273,453
2024-04-30	13.380	13.450	13.220	13.270	13.270	8,563,499
2024-04-29	12.810	13.480	12.710	13.420	13.420	15,644,396

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.