National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.910	15.070	14.630	14.900	14.900	8,341,212
2024-01-22	15.490	15.690	14.810	14.920	14.920	10,955,143
2024-01-19	15.680	15.880	15.410	15.520	15.520	7,501,747
2024-01-18	15.680	15.780	15.000	15.660	15.660	11,216,192
2024-01-17	16.020	16.020	15.680	15.680	15.680	5,497,894
2024-01-16	15.890	16.100	15.780	16.040	16.040	5,386,524
2024-01-15	15.870	16.040	15.630	15.950	15.950	5,375,669
2024-01-12	16.120	16.160	15.850	15.850	15.850	5,066,778
2024-01-11	16.190	16.260	16.040	16.130	16.130	6,164,260
2024-01-10	16.230	16.300	15.810	16.120	16.120	6,334,791
2024-01-09	16.070	16.290	16.000	16.100	16.100	6,549,737
2024-01-08	16.850	16.900	15.980	15.980	15.980	12,245,032
2024-01-05	16.800	17.200	16.640	16.800	16.800	10,439,922
2024-01-04	17.360	17.500	16.730	16.770	16.770	10,341,627
2024-01-03	17.220	17.410	17.180	17.280	17.280	5,912,704
2024-01-02	17.330	17.460	17.200	17.260	17.260	5,048,210
2023-12-29	17.170	17.350	17.070	17.320	17.320	7,176,794
2023-12-28	16.520	17.170	16.390	17.110	17.110	10,082,158
2023-12-27	16.740	16.750	16.200	16.470	16.470	8,418,807
2023-12-26	17.040	17.150	16.660	16.670	16.670	6,130,068
2023-12-25	16.940	17.200	16.900	17.030	17.030	4,733,654
2023-12-22	17.120	17.150	16.800	16.930	16.930	6,338,423
2023-12-21	17.000	17.140	16.840	17.130	17.130	6,296,791
2023-12-20	17.120	17.240	16.980	17.020	17.020	5,272,160
2023-12-19	16.990	17.130	16.870	17.010	17.010	4,804,150
2023-12-18	17.230	17.350	16.810	16.930	16.930	6,117,659
2023-12-15	17.330	17.490	17.190	17.250	17.250	6,200,096
2023-12-14	17.300	17.550	17.210	17.280	17.280	6,603,335
2023-12-13	17.280	17.390	17.150	17.150	17.150	5,875,267
2023-12-12	17.380	17.490	17.210	17.310	17.310	5,730,116
2023-12-11	17.160	17.400	16.890	17.350	17.350	10,779,737
2023-12-08	17.030	17.400	16.750	17.400	17.400	16,411,521
2023-12-07	16.830	17.120	16.720	17.040	17.040	8,518,809
2023-12-06	17.050	17.080	16.800	16.820	16.820	7,891,205
2023-12-05	17.480	17.580	17.020	17.020	17.020	7,841,980
2023-12-04	17.540	17.700	17.350	17.520	17.520	5,914,896
2023-12-01	17.640	17.750	17.050	17.580	17.580	9,391,376
2023-11-30	17.620	17.760	17.480	17.660	17.660	8,359,903
2023-11-29	18.100	18.170	17.600	17.670	17.670	8,416,888
2023-11-28	18.150	18.280	17.900	18.110	18.110	8,933,279
2023-11-27	17.490	18.110	17.490	18.020	18.020	9,833,838
2023-11-24	17.770	17.830	17.450	17.560	17.560	6,665,443
2023-11-23	17.590	17.940	17.590	17.760	17.760	7,855,688
2023-11-22	17.840	17.970	17.610	17.610	17.610	7,193,643
2023-11-21	18.110	18.250	17.860	17.880	17.880	8,078,648
2023-11-20	18.100	18.180	17.850	18.010	18.010	8,809,852
2023-11-17	18.060	18.230	18.010	18.080	18.080	5,843,941
2023-11-16	18.450	18.480	18.080	18.080	18.080	8,288,739
2023-11-15	18.860	18.900	18.400	18.500	18.500	9,623,613
2023-11-14	18.500	18.760	18.450	18.690	18.690	8,653,385
2023-11-13	18.390	18.530	18.280	18.500	18.500	7,131,376
2023-11-10	18.530	18.730	18.320	18.320	18.320	9,472,309
2023-11-09	18.740	18.870	18.490	18.550	18.550	7,649,243
2023-11-08	18.590	18.990	18.550	18.720	18.720	15,044,869
2023-11-07	18.780	18.780	18.480	18.650	18.650	9,635,913
2023-11-06	18.490	18.960	18.470	18.830	18.830	11,708,048
2023-11-03	17.980	18.450	17.970	18.370	18.370	11,093,517
2023-11-02	18.020	18.230	17.960	17.960	17.960	6,816,537
2023-11-01	18.080	18.290	17.920	18.010	18.010	7,963,856
2023-10-31	18.500	18.590	17.870	18.130	18.130	10,786,256

← NewerPage 12 of 21 · 1,217 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.