National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.780	17.870	17.180	17.220	17.220	15,846,675
2025-04-23	18.300	18.300	17.880	17.880	17.880	10,984,202
2025-04-22	18.100	18.320	17.810	18.070	18.070	12,821,938
2025-04-21	18.080	18.380	17.960	18.130	18.130	8,376,583
2025-04-18	18.100	18.180	17.780	18.070	18.070	9,142,096
2025-04-17	18.340	18.550	18.070	18.070	18.070	11,964,287
2025-04-16	18.520	18.600	18.140	18.450	18.450	14,196,649
2025-04-15	18.500	18.570	18.280	18.520	18.520	12,705,508
2025-04-14	19.140	19.190	18.480	18.520	18.520	21,283,738
2025-04-11	18.360	19.240	18.200	18.860	18.860	32,470,128
2025-04-10	18.450	18.560	18.110	18.340	18.340	21,544,991
2025-04-09	17.000	18.480	16.930	17.900	17.900	35,361,185
2025-04-08	16.800	17.470	16.800	17.290	17.290	28,703,920
2025-04-07	17.060	18.470	15.990	16.500	16.500	38,561,756
2025-04-03	18.330	18.720	18.310	18.520	18.520	11,408,617
2025-04-02	18.580	18.680	18.350	18.450	18.450	9,606,985
2025-04-01	18.690	18.750	18.470	18.570	18.570	12,211,212
2025-03-31	18.210	18.670	18.090	18.570	18.570	16,020,582
2025-03-28	18.130	18.690	18.100	18.210	18.210	17,318,674
2025-03-27	18.370	18.620	18.040	18.040	18.040	20,836,487
2025-03-26	18.710	19.020	18.460	18.480	18.480	11,781,423
2025-03-25	18.660	19.060	18.460	18.820	18.820	15,239,314
2025-03-24	19.080	19.270	18.270	18.650	18.650	21,022,285
2025-03-21	19.330	19.400	18.900	19.140	19.140	19,464,084
2025-03-20	19.440	19.630	19.250	19.440	19.440	14,672,944
2025-03-19	19.400	19.680	19.250	19.500	19.500	15,399,897
2025-03-18	19.750	19.870	19.410	19.410	19.410	18,558,427
2025-03-17	19.410	19.810	19.200	19.740	19.740	23,007,228
2025-03-14	19.120	19.360	18.900	19.230	19.230	23,469,811
2025-03-13	18.990	19.400	18.750	19.060	19.060	23,472,305
2025-03-12	19.650	19.650	19.100	19.150	19.150	31,241,066
2025-03-11	18.880	20.220	18.800	19.650	19.650	55,521,502
2025-03-10	20.500	20.500	18.150	18.990	18.990	65,712,216
2025-03-07	20.560	20.560	20.560	20.560	20.560	0
2025-03-06	20.560	20.560	20.560	20.560	20.560	0
2025-03-05	20.560	20.560	20.560	20.560	20.560	0
2025-03-04	20.560	20.560	20.560	20.560	20.560	0
2025-03-03	20.560	20.560	20.560	20.560	20.560	0
2025-02-28	20.560	20.560	20.560	20.560	20.560	0
2025-02-27	20.560	20.560	20.560	20.560	20.560	0
2025-02-26	20.560	20.560	20.560	20.560	20.560	0
2025-02-25	20.560	20.560	20.560	20.560	20.560	0
2025-02-24	20.560	20.560	20.560	20.560	20.560	0
2025-02-21	20.280	21.150	20.170	20.560	20.560	62,407,442
2025-02-20	20.030	20.620	19.840	20.270	20.270	45,680,594
2025-02-19	17.720	20.660	17.620	20.400	20.400	72,804,239
2025-02-18	18.020	18.210	17.620	17.720	17.720	20,782,876
2025-02-17	18.300	18.330	17.930	18.000	18.000	21,948,446
2025-02-14	18.290	18.380	18.030	18.250	18.250	16,674,267
2025-02-13	18.570	18.980	18.210	18.230	18.230	22,508,597
2025-02-12	18.220	18.570	17.820	18.560	18.560	28,385,093
2025-02-11	18.330	18.440	17.830	18.130	18.130	21,514,434
2025-02-10	18.440	18.540	18.110	18.330	18.330	22,813,368
2025-02-07	18.160	18.770	18.060	18.350	18.350	28,240,652
2025-02-06	17.730	18.310	17.280	18.170	18.170	26,841,379
2025-02-05	18.070	18.170	17.600	17.720	17.720	19,453,962
2025-01-27	18.060	18.280	17.820	17.830	17.830	12,106,673
2025-01-24	18.000	18.200	17.900	18.050	18.050	13,453,511
2025-01-23	18.080	18.550	18.000	18.030	18.030	19,846,959
2025-01-22	17.800	17.980	17.470	17.900	17.900	16,439,293

← NewerPage 7 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.