National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.280	21.710	20.860	21.090	21.090	14,719,843
2023-07-28	20.800	21.250	20.780	21.230	21.230	9,395,277
2023-07-27	20.880	21.050	20.780	20.860	20.860	7,527,180
2023-07-26	20.780	21.150	20.760	20.880	20.880	8,386,271
2023-07-25	20.780	20.880	20.520	20.770	20.770	7,729,103
2023-07-24	20.380	20.840	20.280	20.610	20.610	7,819,123
2023-07-21	20.190	20.450	20.110	20.390	20.390	7,629,298
2023-07-20	20.350	20.530	20.280	20.300	20.300	7,534,025
2023-07-19	20.540	20.690	20.150	20.300	20.300	8,693,401
2023-07-18	20.560	20.790	20.500	20.600	20.600	7,356,531
2023-07-17	20.230	20.520	20.210	20.510	20.510	7,057,752
2023-07-14	20.640	20.750	20.220	20.330	20.330	13,678,684
2023-07-13	20.810	20.950	20.360	20.630	20.630	13,782,753
2023-07-12	21.190	21.320	20.690	20.720	20.720	13,536,905
2023-07-11	21.160	21.300	20.780	21.170	21.170	14,583,030
2023-07-10	21.630	21.960	21.030	21.080	21.080	11,683,426
2023-07-07	21.620	21.760	21.450	21.450	21.450	8,994,521
2023-07-06	21.440	21.790	21.330	21.460	21.460	10,042,155
2023-07-05	21.600	21.850	21.400	21.650	21.650	9,724,200
2023-07-04	21.500	21.750	21.330	21.600	21.600	10,043,757
2023-07-03	21.000	21.570	20.920	21.470	21.470	12,080,963
2023-06-30	20.950	21.260	20.820	20.900	20.900	8,255,147
2023-06-29	20.700	21.080	20.680	20.910	20.910	8,775,070
2023-06-28	20.940	21.080	20.490	20.860	20.860	10,733,946
2023-06-27	20.720	21.090	20.600	20.900	20.900	8,776,234
2023-06-26	20.340	20.980	20.330	20.600	20.600	13,926,692
2023-06-21	21.340	21.390	20.630	20.650	20.650	13,478,761
2023-06-20	21.580	21.820	21.190	21.290	21.290	15,192,496
2023-06-19	21.850	21.980	21.570	21.700	21.700	12,232,595
2023-06-16	21.580	21.930	21.460	21.760	21.760	11,490,860
2023-06-15	21.800	22.040	21.230	21.500	21.500	16,388,974
2023-06-14	21.850	22.090	21.660	21.870	21.870	11,949,935
2023-06-13	21.670	22.070	21.630	21.780	21.780	14,231,676
2023-06-12	21.200	21.860	21.180	21.670	21.670	19,002,180
2023-06-09	20.300	21.470	20.300	21.230	21.230	37,200,432
2023-06-08	20.600	20.610	19.800	20.300	20.300	38,282,315
2023-06-07	21.540	22.030	21.520	21.900	21.900	16,201,314
2023-06-06	21.770	21.880	21.420	21.510	21.510	16,480,956
2023-06-05	22.000	22.300	21.630	21.710	21.710	16,061,908
2023-06-02	22.160	22.300	21.480	21.800	21.800	17,978,110
2023-06-01	22.020	22.310	21.820	22.010	22.010	18,209,334
2023-05-31	21.550	22.400	21.450	22.400	22.400	33,894,567
2023-05-30	21.380	21.530	21.120	21.520	21.520	17,611,904
2023-05-29	21.300	21.550	21.110	21.360	21.360	21,872,630
2023-05-26	21.100	21.240	20.920	21.190	21.190	13,992,072
2023-05-25	20.830	21.080	20.590	21.010	21.010	15,310,195
2023-05-24	20.360	21.160	20.320	20.830	20.830	18,450,856
2023-05-23	20.940	20.940	20.400	20.540	20.540	13,653,382
2023-05-22	21.050	21.370	20.730	20.890	20.890	15,050,132
2023-05-19	20.560	21.250	20.330	21.120	21.120	28,817,002
2023-05-18	20.220	20.600	20.050	20.530	20.530	19,368,456
2023-05-17	20.050	20.420	20.030	20.210	20.210	14,564,983
2023-05-16	20.200	20.370	19.880	20.150	20.150	21,955,485
2023-05-15	20.150	20.280	19.710	20.200	20.200	25,560,734
2023-05-12	21.580	21.860	20.120	20.160	20.160	56,145,995
2023-05-11	22.020	22.220	21.420	21.580	21.580	22,950,631
2023-05-10	22.600	22.790	21.600	21.870	21.870	32,167,914
2023-05-09	22.630	23.490	22.520	22.540	22.540	36,692,705
2023-05-08	22.620	23.090	22.160	22.730	22.730	29,384,248
2023-05-05	23.750	24.240	22.620	22.800	22.800	42,764,145

← NewerPage 14 of 21 · 1,218 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.