National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.400	18.600	17.850	18.360	18.360	20,405,557
2023-10-27	18.200	18.550	18.180	18.410	18.410	7,242,588
2023-10-26	17.980	18.310	17.900	18.310	18.310	7,520,952
2023-10-25	18.150	18.200	17.700	18.050	18.050	8,072,512
2023-10-24	17.650	18.280	17.650	17.970	17.970	11,463,009
2023-10-23	17.700	18.020	17.390	17.620	17.620	11,187,766
2023-10-20	18.140	18.270	17.720	17.840	17.840	9,915,546
2023-10-19	18.510	18.790	18.110	18.170	18.170	13,128,216
2023-10-18	18.870	18.970	18.570	18.610	18.610	5,695,169
2023-10-17	18.850	19.020	18.770	18.900	18.900	6,624,440
2023-10-16	19.400	19.480	18.750	18.840	18.840	8,199,387
2023-10-13	19.350	19.580	19.250	19.440	19.440	6,901,246
2023-10-12	19.520	19.620	19.230	19.420	19.420	8,310,913
2023-10-11	19.450	19.620	19.290	19.460	19.460	8,799,371
2023-10-10	19.390	19.660	19.370	19.400	19.400	5,831,853
2023-10-09	19.760	19.960	19.180	19.390	19.390	8,710,732
2023-09-28	19.290	19.800	19.280	19.770	19.770	8,502,485
2023-09-27	19.410	19.600	19.240	19.240	19.240	6,617,114
2023-09-26	19.810	19.870	19.410	19.430	19.430	5,817,074
2023-09-25	19.890	20.030	19.650	19.790	19.790	5,847,934
2023-09-22	19.970	20.100	19.530	19.980	19.980	11,731,568
2023-09-21	20.340	20.520	19.960	20.010	20.010	7,357,624
2023-09-20	20.320	20.550	20.300	20.350	20.350	6,641,052
2023-09-19	20.310	20.530	20.210	20.380	20.380	7,053,658
2023-09-18	20.210	20.650	20.120	20.400	20.400	10,676,658
2023-09-15	20.100	20.590	19.930	20.590	20.590	12,555,990
2023-09-14	20.250	20.290	19.800	19.980	19.980	6,963,744
2023-09-13	20.490	20.510	19.950	20.150	20.150	9,331,512
2023-09-12	20.600	20.700	20.300	20.400	20.400	7,959,080
2023-09-11	20.500	20.770	20.280	20.580	20.580	8,723,731
2023-09-08	20.230	20.670	20.190	20.460	20.460	8,469,456
2023-09-07	21.130	21.130	20.320	20.320	20.320	16,017,056
2023-09-06	20.510	21.280	20.480	21.200	21.200	17,630,027
2023-09-05	20.700	21.020	20.580	20.650	20.650	12,884,573
2023-09-04	20.500	20.850	20.350	20.800	20.800	13,543,618
2023-09-01	21.000	21.290	20.290	20.610	20.610	14,196,042
2023-08-31	19.760	20.640	19.670	20.360	20.360	18,508,660
2023-08-30	19.950	20.200	19.600	19.860	19.860	17,025,886
2023-08-29	19.360	19.880	19.230	19.430	19.430	18,553,542
2023-08-28	20.010	20.370	19.360	19.460	19.460	16,056,214
2023-08-25	19.000	19.360	18.520	18.730	18.730	13,410,283
2023-08-24	20.740	20.820	19.200	19.200	19.200	16,997,463
2023-08-23	20.500	20.930	20.450	20.630	20.630	7,722,530
2023-08-22	20.450	20.700	20.010	20.590	20.590	9,264,410
2023-08-21	20.650	20.880	20.330	20.330	20.330	6,795,179
2023-08-18	20.970	21.000	20.650	20.650	20.650	9,781,465
2023-08-17	20.300	20.670	20.250	20.450	20.450	8,063,638
2023-08-16	20.520	20.710	20.310	20.400	20.400	7,636,773
2023-08-15	20.490	20.700	20.170	20.470	20.470	8,335,336
2023-08-14	20.500	20.850	20.380	20.580	20.580	7,395,582
2023-08-11	21.400	21.430	20.300	20.770	20.770	13,859,190
2023-08-10	21.390	21.550	21.270	21.330	21.330	5,932,546
2023-08-09	21.240	21.590	21.240	21.390	21.390	8,241,194
2023-08-08	21.130	21.480	21.120	21.350	21.350	8,485,047
2023-08-07	21.110	21.390	21.030	21.170	21.170	6,122,588
2023-08-04	20.990	21.110	20.860	21.070	21.070	9,892,192
2023-08-03	20.900	21.020	20.610	20.780	20.780	10,620,125
2023-08-02	21.130	21.250	20.830	20.990	20.990	9,670,134
2023-08-01	21.220	21.400	20.940	21.130	21.130	9,119,880
2023-07-31	21.280	21.710	20.860	21.090	21.090	14,719,843

← NewerPage 13 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.