National Silicon Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.550 | 13.010 | 12.530 | 13.000 | 13.000 | 10,364,940 |
| 2024-04-25 | 12.390 | 12.840 | 12.220 | 12.550 | 12.550 | 8,276,788 |
| 2024-04-24 | 12.580 | 12.650 | 12.330 | 12.430 | 12.430 | 7,643,962 |
| 2024-04-23 | 12.660 | 12.800 | 12.460 | 12.540 | 12.540 | 6,040,617 |
| 2024-04-22 | 12.820 | 12.850 | 12.480 | 12.650 | 12.650 | 6,980,532 |
| 2024-04-19 | 12.700 | 12.860 | 12.580 | 12.700 | 12.700 | 6,829,967 |
| 2024-04-18 | 12.860 | 12.980 | 12.710 | 12.770 | 12.770 | 8,531,252 |
| 2024-04-17 | 12.580 | 12.900 | 12.500 | 12.870 | 12.870 | 9,721,434 |
| 2024-04-16 | 12.740 | 12.890 | 12.400 | 12.400 | 12.400 | 9,273,729 |
| 2024-04-15 | 12.770 | 13.010 | 12.590 | 12.830 | 12.830 | 9,318,606 |
| 2024-04-12 | 13.110 | 13.300 | 12.760 | 12.770 | 12.770 | 8,255,732 |
| 2024-04-11 | 13.220 | 13.450 | 13.100 | 13.110 | 13.110 | 7,175,130 |
| 2024-04-10 | 13.640 | 13.680 | 13.250 | 13.250 | 13.250 | 8,236,895 |
| 2024-04-09 | 12.930 | 13.600 | 12.930 | 13.590 | 13.590 | 10,612,155 |
| 2024-04-08 | 13.450 | 13.500 | 12.990 | 13.010 | 13.010 | 8,650,715 |
| 2024-04-03 | 13.700 | 13.850 | 13.470 | 13.530 | 13.530 | 8,384,537 |
| 2024-04-02 | 13.750 | 13.760 | 13.520 | 13.660 | 13.660 | 6,238,945 |
| 2024-04-01 | 13.350 | 13.790 | 13.270 | 13.690 | 13.690 | 9,425,041 |
| 2024-03-29 | 13.350 | 13.400 | 13.060 | 13.240 | 13.240 | 3,944,958 |
| 2024-03-28 | 13.360 | 13.540 | 13.250 | 13.350 | 13.350 | 10,172,226 |
| 2024-03-27 | 13.830 | 13.880 | 13.330 | 13.330 | 13.330 | 8,321,607 |
| 2024-03-26 | 13.760 | 13.910 | 13.690 | 13.830 | 13.830 | 9,966,944 |
| 2024-03-25 | 13.950 | 14.040 | 13.710 | 13.710 | 13.710 | 9,869,329 |
| 2024-03-22 | 14.470 | 14.530 | 14.030 | 14.030 | 14.030 | 11,790,307 |
| 2024-03-21 | 14.880 | 15.110 | 14.410 | 14.500 | 14.500 | 13,215,606 |
| 2024-03-20 | 14.930 | 15.040 | 14.520 | 14.690 | 14.690 | 13,107,237 |
| 2024-03-19 | 15.050 | 15.160 | 14.910 | 14.920 | 14.920 | 8,851,853 |
| 2024-03-18 | 14.880 | 15.100 | 14.840 | 15.040 | 15.040 | 11,146,378 |
| 2024-03-15 | 14.930 | 14.980 | 14.770 | 14.840 | 14.840 | 10,250,722 |
| 2024-03-14 | 15.200 | 15.270 | 14.790 | 14.910 | 14.910 | 9,619,876 |
| 2024-03-13 | 15.370 | 15.550 | 15.240 | 15.270 | 15.270 | 8,154,207 |
| 2024-03-12 | 15.280 | 15.590 | 15.080 | 15.380 | 15.380 | 10,181,813 |
| 2024-03-11 | 15.080 | 15.150 | 14.880 | 15.130 | 15.130 | 9,896,386 |
| 2024-03-08 | 14.980 | 15.180 | 14.950 | 15.090 | 15.090 | 7,621,150 |
| 2024-03-07 | 15.390 | 15.480 | 14.970 | 14.980 | 14.980 | 9,533,598 |
| 2024-03-06 | 15.420 | 15.510 | 15.250 | 15.300 | 15.300 | 9,583,545 |
| 2024-03-05 | 15.400 | 15.760 | 15.320 | 15.420 | 15.420 | 16,445,524 |
| 2024-03-04 | 15.620 | 15.770 | 15.320 | 15.450 | 15.450 | 12,353,792 |
| 2024-03-01 | 15.580 | 15.870 | 15.440 | 15.640 | 15.640 | 16,619,361 |
| 2024-02-29 | 14.740 | 15.410 | 14.690 | 15.410 | 15.410 | 18,566,144 |
| 2024-02-28 | 15.470 | 15.720 | 14.820 | 14.820 | 14.820 | 15,811,618 |
| 2024-02-27 | 14.900 | 15.450 | 14.800 | 15.440 | 15.440 | 15,420,436 |
| 2024-02-26 | 15.080 | 15.140 | 14.740 | 14.910 | 14.910 | 11,152,466 |
| 2024-02-23 | 15.000 | 15.250 | 14.830 | 15.140 | 15.140 | 8,801,064 |
| 2024-02-22 | 14.860 | 15.060 | 14.860 | 14.900 | 14.900 | 7,638,242 |
| 2024-02-21 | 14.620 | 15.220 | 14.580 | 14.900 | 14.900 | 9,611,387 |
| 2024-02-20 | 14.780 | 14.810 | 14.460 | 14.740 | 14.740 | 8,035,295 |
| 2024-02-19 | 14.800 | 15.050 | 14.700 | 14.780 | 14.780 | 14,649,600 |
| 2024-02-08 | 14.600 | 14.920 | 14.300 | 14.880 | 14.880 | 16,884,985 |
| 2024-02-07 | 14.110 | 14.690 | 14.050 | 14.540 | 14.540 | 15,598,077 |
| 2024-02-06 | 14.000 | 14.410 | 13.550 | 14.050 | 14.050 | 15,993,438 |
| 2024-02-05 | 13.490 | 14.010 | 12.560 | 13.760 | 13.760 | 20,578,219 |
| 2024-02-02 | 14.000 | 14.170 | 13.020 | 13.450 | 13.450 | 12,696,736 |
| 2024-02-01 | 14.130 | 14.280 | 13.820 | 13.960 | 13.960 | 10,252,316 |
| 2024-01-31 | 14.600 | 14.690 | 13.850 | 14.190 | 14.190 | 11,344,975 |
| 2024-01-30 | 15.450 | 15.530 | 14.610 | 14.630 | 14.630 | 7,750,572 |
| 2024-01-29 | 15.640 | 15.900 | 15.410 | 15.490 | 15.490 | 6,797,880 |
| 2024-01-26 | 15.500 | 15.870 | 15.400 | 15.650 | 15.650 | 9,515,416 |
| 2024-01-25 | 15.190 | 15.580 | 15.070 | 15.560 | 15.560 | 8,199,091 |
| 2024-01-24 | 14.980 | 15.250 | 14.520 | 15.190 | 15.190 | 8,844,394 |
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.