National Silicon Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18.060 | 18.080 | 17.730 | 17.760 | 17.760 | 18,052,816 |
| 2025-01-20 | 19.020 | 19.150 | 17.680 | 17.870 | 17.870 | 37,534,446 |
| 2025-01-17 | 19.260 | 19.880 | 19.200 | 19.400 | 19.400 | 18,677,756 |
| 2025-01-16 | 19.160 | 19.420 | 18.970 | 19.350 | 19.350 | 18,552,038 |
| 2025-01-15 | 19.350 | 19.350 | 18.910 | 18.970 | 18.970 | 15,412,651 |
| 2025-01-14 | 18.780 | 19.370 | 18.600 | 19.350 | 19.350 | 22,379,930 |
| 2025-01-13 | 18.530 | 18.860 | 18.210 | 18.570 | 18.570 | 14,961,005 |
| 2025-01-10 | 18.870 | 19.040 | 18.340 | 18.350 | 18.350 | 18,468,516 |
| 2025-01-09 | 18.820 | 19.240 | 18.750 | 18.840 | 18.840 | 15,000,003 |
| 2025-01-08 | 18.850 | 19.100 | 18.220 | 18.820 | 18.820 | 20,229,570 |
| 2025-01-07 | 19.020 | 19.420 | 18.620 | 18.930 | 18.930 | 20,826,017 |
| 2025-01-06 | 18.440 | 19.230 | 18.400 | 19.020 | 19.020 | 21,995,318 |
| 2025-01-03 | 18.350 | 18.840 | 18.350 | 18.450 | 18.450 | 19,613,622 |
| 2025-01-02 | 19.120 | 19.120 | 18.110 | 18.410 | 18.410 | 23,482,916 |
| 2024-12-31 | 19.460 | 19.720 | 18.820 | 18.820 | 18.820 | 19,894,054 |
| 2024-12-30 | 19.480 | 19.600 | 19.170 | 19.430 | 19.430 | 15,550,539 |
| 2024-12-27 | 19.390 | 19.980 | 19.300 | 19.450 | 19.450 | 22,936,781 |
| 2024-12-26 | 19.470 | 19.710 | 19.390 | 19.430 | 19.430 | 19,295,093 |
| 2024-12-25 | 20.210 | 20.210 | 19.420 | 19.540 | 19.540 | 18,397,044 |
| 2024-12-24 | 19.760 | 20.250 | 19.610 | 20.180 | 20.180 | 20,345,365 |
| 2024-12-23 | 20.500 | 20.580 | 19.610 | 19.720 | 19.720 | 31,069,058 |
| 2024-12-20 | 20.580 | 21.400 | 20.260 | 20.490 | 20.490 | 38,801,007 |
| 2024-12-19 | 20.490 | 20.740 | 20.210 | 20.530 | 20.530 | 18,096,007 |
| 2024-12-18 | 20.950 | 21.090 | 20.610 | 20.610 | 20.610 | 17,145,984 |
| 2024-12-17 | 20.540 | 20.990 | 20.510 | 20.830 | 20.830 | 13,777,176 |
| 2024-12-16 | 21.330 | 21.490 | 20.430 | 20.600 | 20.600 | 19,368,998 |
| 2024-12-13 | 21.900 | 21.960 | 21.260 | 21.380 | 21.380 | 26,677,657 |
| 2024-12-12 | 22.380 | 22.380 | 21.850 | 22.040 | 22.040 | 15,155,650 |
| 2024-12-11 | 22.230 | 22.500 | 22.020 | 22.160 | 22.160 | 16,594,558 |
| 2024-12-10 | 23.000 | 23.120 | 22.050 | 22.180 | 22.180 | 28,170,039 |
| 2024-12-09 | 22.110 | 22.150 | 21.420 | 21.600 | 21.600 | 15,131,153 |
| 2024-12-06 | 21.360 | 22.200 | 21.020 | 22.080 | 22.080 | 24,635,767 |
| 2024-12-05 | 21.220 | 21.500 | 21.180 | 21.280 | 21.280 | 12,390,022 |
| 2024-12-04 | 21.920 | 22.090 | 21.300 | 21.400 | 21.400 | 21,312,800 |
| 2024-12-03 | 21.790 | 22.100 | 21.240 | 21.490 | 21.490 | 16,544,283 |
| 2024-12-02 | 21.090 | 21.950 | 21.090 | 21.650 | 21.650 | 19,737,625 |
| 2024-11-29 | 21.030 | 21.790 | 20.800 | 21.570 | 21.570 | 22,214,503 |
| 2024-11-28 | 21.470 | 21.530 | 20.960 | 20.970 | 20.970 | 17,816,718 |
| 2024-11-27 | 21.110 | 21.550 | 20.510 | 21.460 | 21.460 | 22,547,662 |
| 2024-11-26 | 21.310 | 21.390 | 20.890 | 20.900 | 20.900 | 13,122,747 |
| 2024-11-25 | 21.410 | 21.620 | 20.880 | 21.350 | 21.350 | 19,551,286 |
| 2024-11-22 | 22.540 | 22.950 | 21.360 | 21.380 | 21.380 | 24,196,507 |
| 2024-11-21 | 23.040 | 23.050 | 22.300 | 22.510 | 22.510 | 22,741,550 |
| 2024-11-20 | 23.000 | 23.420 | 22.810 | 23.040 | 23.040 | 21,791,512 |
| 2024-11-19 | 22.000 | 23.300 | 21.850 | 23.160 | 23.160 | 28,272,149 |
| 2024-11-18 | 21.960 | 22.350 | 21.500 | 21.820 | 21.820 | 26,726,629 |
| 2024-11-15 | 23.130 | 23.480 | 22.030 | 22.060 | 22.060 | 30,038,911 |
| 2024-11-14 | 24.460 | 24.690 | 23.200 | 23.280 | 23.280 | 31,854,124 |
| 2024-11-13 | 24.170 | 25.100 | 24.080 | 24.470 | 24.470 | 39,968,667 |
| 2024-11-12 | 25.350 | 25.390 | 24.030 | 24.320 | 24.320 | 47,921,371 |
| 2024-11-11 | 23.440 | 25.490 | 23.440 | 25.150 | 25.150 | 71,352,679 |
| 2024-11-08 | 23.850 | 24.200 | 23.050 | 23.110 | 23.110 | 53,802,784 |
| 2024-11-07 | 22.400 | 23.220 | 22.300 | 23.050 | 23.050 | 37,661,907 |
| 2024-11-06 | 22.550 | 23.150 | 22.210 | 22.510 | 22.510 | 45,237,479 |
| 2024-11-05 | 21.760 | 22.850 | 21.610 | 22.540 | 22.540 | 41,227,060 |
| 2024-11-04 | 21.600 | 22.090 | 21.480 | 21.700 | 21.700 | 22,436,676 |
| 2024-11-01 | 22.500 | 22.750 | 21.700 | 21.770 | 21.770 | 28,940,948 |
| 2024-10-31 | 22.210 | 22.790 | 21.820 | 22.480 | 22.480 | 40,225,298 |
| 2024-10-30 | 23.000 | 23.260 | 22.020 | 22.220 | 22.220 | 36,228,532 |
| 2024-10-29 | 23.600 | 24.070 | 23.100 | 23.120 | 23.120 | 33,752,363 |
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.