National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23.500	24.560	23.470	23.930	23.930	42,224,135
2023-04-28	22.700	25.660	22.700	23.820	23.820	84,133,996
2023-04-27	21.600	22.510	21.600	22.060	22.060	27,966,408
2023-04-26	22.320	23.100	21.500	21.650	21.650	45,669,768
2023-04-25	23.770	23.960	22.420	22.500	22.500	56,905,494
2023-04-24	25.240	26.300	23.450	23.760	23.760	85,774,778
2023-04-21	25.000	26.330	24.180	25.190	25.190	93,273,339
2023-04-20	23.190	25.210	23.170	24.960	24.960	72,736,384
2023-04-19	23.730	24.170	23.260	23.370	23.370	38,599,134
2023-04-18	24.390	24.390	23.410	23.770	23.770	34,735,411
2023-04-17	24.270	25.310	24.190	24.420	24.420	52,108,602
2023-04-14	22.900	24.800	22.520	24.260	24.260	57,015,352
2023-04-13	23.280	23.570	22.700	22.710	22.710	29,528,169
2023-04-12	22.770	24.090	22.600	23.630	23.630	39,202,212
2023-04-11	23.360	23.780	22.490	22.970	22.970	39,785,471
2023-04-10	24.900	24.990	23.300	23.470	23.470	47,158,199
2023-04-07	24.750	25.180	23.960	24.300	24.300	45,175,377
2023-04-06	23.880	25.760	23.810	24.690	24.690	68,389,806
2023-04-04	24.510	25.040	23.930	24.060	24.060	64,671,670
2023-04-03	23.780	24.950	23.190	24.390	24.390	63,872,635
2023-03-31	23.020	23.520	22.980	23.390	23.390	31,478,936
2023-03-30	23.160	23.560	22.470	22.880	22.880	28,015,283
2023-03-29	22.250	23.450	22.020	23.130	23.130	40,793,497
2023-03-28	22.600	22.680	22.090	22.090	22.090	18,499,348
2023-03-27	22.450	23.100	22.220	22.510	22.510	28,824,505
2023-03-24	23.400	23.400	22.510	22.700	22.700	34,042,524
2023-03-23	23.380	23.440	22.830	23.410	23.410	38,765,761
2023-03-22	23.030	23.440	22.750	23.380	23.380	26,348,109
2023-03-21	22.930	23.480	22.680	23.000	23.000	27,584,935
2023-03-20	22.920	24.290	22.660	23.170	23.170	45,440,824
2023-03-17	23.350	23.500	22.360	23.190	23.190	42,287,093
2023-03-16	22.650	23.400	22.600	22.860	22.860	29,981,639
2023-03-15	23.050	23.690	22.600	22.880	22.880	44,845,936
2023-03-14	21.700	23.460	21.450	23.260	23.260	66,253,954
2023-03-13	21.920	22.070	21.250	21.550	21.550	33,400,137
2023-03-10	20.590	23.320	20.450	21.970	21.970	48,101,748
2023-03-09	20.250	20.780	20.250	20.590	20.590	11,047,383
2023-03-08	19.910	20.460	19.820	20.290	20.290	6,182,120
2023-03-07	20.510	20.650	20.020	20.020	20.020	7,932,897
2023-03-06	20.300	20.590	19.970	20.500	20.500	10,018,061
2023-03-03	20.400	20.580	20.100	20.380	20.380	11,131,977
2023-03-02	20.310	20.400	20.020	20.090	20.090	7,366,473
2023-03-01	20.000	20.280	19.980	20.180	20.180	7,145,809
2023-02-28	19.820	20.230	19.800	20.090	20.090	7,827,825
2023-02-27	20.150	20.200	19.610	19.700	19.700	8,834,477
2023-02-24	20.200	20.440	20.110	20.140	20.140	6,161,291
2023-02-23	20.150	20.300	19.910	20.030	20.030	6,006,714
2023-02-22	20.250	20.470	20.050	20.260	20.260	6,352,763
2023-02-21	20.680	20.780	20.310	20.430	20.430	7,641,460
2023-02-20	20.600	20.740	20.300	20.660	20.660	9,846,417
2023-02-17	20.800	21.290	20.620	20.630	20.630	10,830,255
2023-02-16	21.400	21.580	20.740	20.880	20.880	11,696,201
2023-02-15	20.930	21.700	20.900	21.380	21.380	12,888,586
2023-02-14	21.050	21.600	20.900	20.980	20.980	10,137,825
2023-02-13	20.940	21.260	20.840	21.110	21.110	11,857,387
2023-02-10	20.800	21.150	20.760	20.940	20.940	9,048,520
2023-02-09	20.340	21.090	20.330	21.000	21.000	12,847,250
2023-02-08	20.600	20.860	20.370	20.400	20.400	5,962,022
2023-02-07	20.600	20.720	20.400	20.680	20.680	9,134,021
2023-02-06	20.730	21.110	20.290	20.410	20.410	15,703,143

← NewerPage 15 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.