National Silicon Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 24.100 | 24.130 | 23.590 | 23.700 | 23.700 | 27,731,811 |
| 2024-10-25 | 24.200 | 24.680 | 23.870 | 24.240 | 24.240 | 39,682,181 |
| 2024-10-24 | 23.700 | 24.230 | 23.530 | 23.790 | 23.790 | 34,996,941 |
| 2024-10-23 | 23.630 | 24.200 | 23.570 | 23.700 | 23.700 | 36,203,896 |
| 2024-10-22 | 23.650 | 24.870 | 23.430 | 23.900 | 23.900 | 57,666,318 |
| 2024-10-21 | 23.300 | 26.480 | 22.730 | 24.190 | 24.190 | 104,568,774 |
| 2024-10-18 | 19.380 | 23.270 | 19.210 | 22.730 | 22.730 | 84,495,412 |
| 2024-10-17 | 20.000 | 20.260 | 19.350 | 19.390 | 19.390 | 29,762,221 |
| 2024-10-16 | 20.010 | 20.580 | 19.610 | 19.730 | 19.730 | 33,585,622 |
| 2024-10-15 | 21.740 | 21.790 | 20.730 | 20.730 | 20.730 | 43,749,169 |
| 2024-10-14 | 21.680 | 22.030 | 20.510 | 21.600 | 21.600 | 51,420,304 |
| 2024-10-11 | 22.700 | 23.660 | 21.180 | 21.490 | 21.490 | 52,403,121 |
| 2024-10-10 | 26.450 | 26.450 | 22.510 | 23.700 | 23.700 | 91,888,682 |
| 2024-10-09 | 24.000 | 27.340 | 23.000 | 26.020 | 26.020 | 164,006,818 |
| 2024-10-08 | 22.780 | 22.780 | 22.480 | 22.780 | 22.780 | 32,980,766 |
| 2024-09-30 | 17.000 | 18.980 | 16.900 | 18.980 | 18.980 | 40,500,020 |
| 2024-09-27 | 15.550 | 15.910 | 15.260 | 15.820 | 15.820 | 10,380,568 |
| 2024-09-26 | 14.410 | 15.190 | 14.310 | 15.180 | 15.180 | 11,044,544 |
| 2024-09-25 | 14.480 | 14.540 | 14.330 | 14.470 | 14.470 | 10,680,788 |
| 2024-09-24 | 13.920 | 14.240 | 13.780 | 14.220 | 14.220 | 9,495,972 |
| 2024-09-23 | 13.720 | 14.030 | 13.530 | 13.850 | 13.850 | 5,457,553 |
| 2024-09-20 | 13.550 | 13.730 | 13.450 | 13.670 | 13.670 | 6,020,922 |
| 2024-09-19 | 13.340 | 13.670 | 13.180 | 13.540 | 13.540 | 6,319,945 |
| 2024-09-18 | 13.690 | 13.690 | 13.030 | 13.290 | 13.290 | 7,067,800 |
| 2024-09-13 | 13.700 | 13.800 | 13.340 | 13.650 | 13.650 | 7,243,425 |
| 2024-09-12 | 13.760 | 13.890 | 13.720 | 13.730 | 13.730 | 4,135,000 |
| 2024-09-11 | 13.950 | 14.050 | 13.680 | 13.720 | 13.720 | 4,272,061 |
| 2024-09-10 | 13.900 | 14.110 | 13.780 | 14.020 | 14.020 | 5,023,718 |
| 2024-09-09 | 14.180 | 14.330 | 13.870 | 13.870 | 13.870 | 5,732,166 |
| 2024-09-06 | 14.330 | 14.570 | 14.130 | 14.130 | 14.130 | 4,253,786 |
| 2024-09-05 | 14.150 | 14.460 | 14.090 | 14.400 | 14.400 | 5,450,285 |
| 2024-09-04 | 14.160 | 14.240 | 14.050 | 14.060 | 14.060 | 5,024,468 |
| 2024-09-03 | 14.180 | 14.520 | 14.160 | 14.230 | 14.230 | 5,653,912 |
| 2024-09-02 | 14.600 | 14.700 | 14.180 | 14.180 | 14.180 | 9,557,056 |
| 2024-08-30 | 14.900 | 15.000 | 14.560 | 14.690 | 14.690 | 15,058,674 |
| 2024-08-29 | 15.030 | 15.150 | 14.850 | 15.070 | 15.070 | 4,988,301 |
| 2024-08-28 | 14.820 | 15.050 | 14.750 | 14.900 | 14.900 | 4,908,458 |
| 2024-08-27 | 15.100 | 15.220 | 14.640 | 14.820 | 14.820 | 8,246,899 |
| 2024-08-26 | 15.080 | 15.290 | 14.960 | 15.180 | 15.180 | 6,480,712 |
| 2024-08-23 | 14.770 | 15.120 | 14.690 | 15.020 | 15.020 | 7,246,324 |
| 2024-08-22 | 15.020 | 15.090 | 14.700 | 14.710 | 14.710 | 5,939,885 |
| 2024-08-21 | 15.100 | 15.250 | 14.640 | 15.050 | 15.050 | 7,329,104 |
| 2024-08-20 | 15.170 | 15.310 | 15.130 | 15.210 | 15.210 | 5,720,352 |
| 2024-08-19 | 15.250 | 15.420 | 15.080 | 15.160 | 15.160 | 5,447,583 |
| 2024-08-16 | 15.330 | 15.370 | 15.130 | 15.260 | 15.260 | 5,963,589 |
| 2024-08-15 | 15.100 | 15.420 | 15.070 | 15.300 | 15.300 | 9,364,705 |
| 2024-08-14 | 15.150 | 15.330 | 15.080 | 15.180 | 15.180 | 6,251,349 |
| 2024-08-13 | 14.630 | 15.160 | 14.620 | 15.150 | 15.150 | 9,518,807 |
| 2024-08-12 | 14.760 | 14.780 | 14.550 | 14.590 | 14.590 | 5,422,911 |
| 2024-08-09 | 15.360 | 15.450 | 14.710 | 14.760 | 14.760 | 8,268,736 |
| 2024-08-08 | 15.020 | 15.290 | 14.900 | 15.150 | 15.150 | 8,020,438 |
| 2024-08-07 | 15.080 | 15.280 | 15.050 | 15.180 | 15.180 | 5,252,850 |
| 2024-08-06 | 15.260 | 15.300 | 14.810 | 15.170 | 15.170 | 8,827,767 |
| 2024-08-05 | 15.500 | 15.560 | 15.050 | 15.060 | 15.060 | 15,157,314 |
| 2024-08-02 | 15.400 | 15.800 | 15.340 | 15.500 | 15.500 | 15,457,276 |
| 2024-08-01 | 15.400 | 15.860 | 15.220 | 15.610 | 15.610 | 18,066,763 |
| 2024-07-31 | 15.110 | 15.460 | 15.010 | 15.360 | 15.360 | 16,482,969 |
| 2024-07-30 | 14.680 | 15.200 | 14.490 | 15.150 | 15.150 | 12,801,250 |
| 2024-07-29 | 15.010 | 15.200 | 14.680 | 14.690 | 14.690 | 8,396,260 |
| 2024-07-26 | 14.650 | 15.100 | 14.600 | 14.970 | 14.970 | 11,441,282 |
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.