National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.200	19.430	19.010	19.060	19.060	20,719,402
2025-07-22	19.090	19.440	18.970	19.220	19.220	21,595,211
2025-07-21	19.040	19.140	18.890	19.060	19.060	12,234,999
2025-07-18	19.100	19.100	18.810	18.990	18.990	12,788,601
2025-07-17	18.850	19.050	18.650	18.980	18.980	15,274,632
2025-07-16	18.800	19.000	18.580	18.680	18.680	11,324,096
2025-07-15	18.850	19.190	18.590	18.750	18.750	14,083,490
2025-07-14	18.930	19.170	18.760	18.800	18.800	12,931,312
2025-07-11	18.750	18.960	18.510	18.870	18.870	16,552,680
2025-07-10	18.610	19.110	18.610	18.740	18.740	20,038,384
2025-07-09	18.550	18.660	18.450	18.610	18.610	8,831,092
2025-07-08	18.190	18.590	18.190	18.550	18.550	11,448,620
2025-07-07	18.220	18.330	18.150	18.190	18.190	7,283,505
2025-07-04	18.460	18.580	18.210	18.270	18.270	10,955,368
2025-07-03	18.590	18.700	18.410	18.430	18.430	7,876,989
2025-07-02	18.630	18.700	18.500	18.560	18.560	9,309,126
2025-07-01	18.740	18.980	18.650	18.690	18.690	15,625,070
2025-06-30	18.570	18.850	18.410	18.720	18.720	13,719,216
2025-06-27	18.640	18.880	18.470	18.490	18.490	15,552,253
2025-06-26	18.770	18.790	18.400	18.400	18.400	12,821,759
2025-06-25	18.500	18.700	18.360	18.680	18.680	17,078,052
2025-06-24	18.090	18.490	18.030	18.470	18.470	12,649,613
2025-06-23	17.860	18.120	17.760	18.090	18.090	9,100,822
2025-06-20	18.040	18.180	17.910	17.950	17.950	7,005,409
2025-06-19	18.070	18.340	17.890	18.000	18.000	9,596,421
2025-06-18	18.200	18.380	18.090	18.110	18.110	7,887,122
2025-06-17	18.210	18.250	18.030	18.200	18.200	7,594,782
2025-06-16	18.440	18.580	18.080	18.170	18.170	10,510,881
2025-06-13	18.150	18.880	18.150	18.550	18.550	26,834,464
2025-06-12	18.110	18.430	18.010	18.350	18.350	12,735,788
2025-06-11	17.920	18.280	17.860	18.160	18.160	10,949,835
2025-06-10	18.320	18.360	17.750	17.870	17.870	12,836,769
2025-06-09	18.090	18.390	18.000	18.380	18.380	9,305,396
2025-06-06	18.180	18.200	18.000	18.050	18.050	7,961,165
2025-06-05	18.350	18.370	18.000	18.180	18.180	11,951,616
2025-06-04	18.560	18.560	18.250	18.300	18.300	10,147,725
2025-06-03	18.450	18.600	18.290	18.600	18.600	11,752,457
2025-05-30	18.600	18.750	18.440	18.520	18.520	10,138,235
2025-05-29	18.360	18.700	18.250	18.660	18.660	11,260,734
2025-05-28	18.200	18.530	18.180	18.350	18.350	8,916,945
2025-05-27	17.930	18.330	17.890	18.290	18.290	10,308,686
2025-05-26	18.200	18.290	17.880	17.930	17.930	9,098,966
2025-05-23	18.510	18.580	18.070	18.070	18.070	12,057,711
2025-05-22	18.320	19.200	18.200	18.620	18.620	18,370,775
2025-05-21	18.900	18.920	18.210	18.230	18.230	18,046,502
2025-05-20	18.000	18.100	17.840	18.030	18.030	6,772,331
2025-05-19	17.500	18.010	17.420	18.000	18.000	9,930,262
2025-05-16	17.670	17.890	17.490	17.500	17.500	8,046,014
2025-05-15	18.020	18.090	17.740	17.740	17.740	7,833,517
2025-05-14	18.040	18.210	17.840	18.040	18.040	9,128,982
2025-05-13	18.410	18.520	18.030	18.040	18.040	8,134,730
2025-05-12	17.960	18.260	17.960	18.220	18.220	9,416,729
2025-05-09	18.130	18.330	17.850	17.900	17.900	9,845,413
2025-05-08	18.030	18.340	17.970	18.220	18.220	9,884,140
2025-05-07	18.300	18.380	17.970	18.060	18.060	13,671,422
2025-05-06	17.500	18.030	17.500	17.950	17.950	12,328,446
2025-04-30	17.280	17.590	17.280	17.430	17.430	8,824,893
2025-04-29	17.030	17.370	17.010	17.310	17.310	8,092,994
2025-04-28	17.550	17.570	17.100	17.100	17.100	9,895,504
2025-04-25	17.250	17.700	17.190	17.530	17.530	11,510,468

← NewerPage 6 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.