Xinyaqiang Silicon Chemistry Co.,Ltd (603155.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 12.72 | 13.28 | 12.32 | 12.39 | 12.39 | 7,221,156 |
| 10 Oct 2024 | 12.90 | 13.17 | 12.56 | 12.71 | 12.71 | 6,084,039 |
| 10 Oct 2024 | 0.3 Dividend | |||||
| 09 Oct 2024 | 13.98 | 13.98 | 12.88 | 12.98 | 12.68 | 8,535,131 |
| 08 Oct 2024 | 14.71 | 14.72 | 13.40 | 14.20 | 13.87 | 12,363,734 |
| 30 Sept 2024 | 13.01 | 13.55 | 12.41 | 13.38 | 13.07 | 13,731,505 |
| 27 Sept 2024 | 11.78 | 12.35 | 11.78 | 12.34 | 12.05 | 4,422,334 |
| 26 Sept 2024 | 11.35 | 11.69 | 11.30 | 11.67 | 11.40 | 4,626,587 |
| 25 Sept 2024 | 11.35 | 11.65 | 11.35 | 11.38 | 11.12 | 5,978,175 |
| 24 Sept 2024 | 11.00 | 11.31 | 11.00 | 11.31 | 11.05 | 4,274,045 |
| 23 Sept 2024 | 11.16 | 11.16 | 10.92 | 10.99 | 10.74 | 1,837,955 |
| 20 Sept 2024 | 11.22 | 11.22 | 11.02 | 11.10 | 10.84 | 2,619,360 |
| 19 Sept 2024 | 10.97 | 11.30 | 10.97 | 11.17 | 10.91 | 3,776,488 |
| 18 Sept 2024 | 10.82 | 11.00 | 10.64 | 10.95 | 10.70 | 2,825,607 |
| 13 Sept 2024 | 11.13 | 11.21 | 10.84 | 10.88 | 10.63 | 3,823,809 |
| 12 Sept 2024 | 11.22 | 11.37 | 11.10 | 11.10 | 10.84 | 3,178,300 |
| 11 Sept 2024 | 11.17 | 11.33 | 11.12 | 11.21 | 10.95 | 3,649,258 |
| 10 Sept 2024 | 11.24 | 11.28 | 10.99 | 11.21 | 10.95 | 4,741,530 |
| 09 Sept 2024 | 11.73 | 11.73 | 11.17 | 11.29 | 11.03 | 5,533,196 |
| 06 Sept 2024 | 12.26 | 12.27 | 11.60 | 11.63 | 11.36 | 9,096,356 |
| 05 Sept 2024 | 12.37 | 12.63 | 12.18 | 12.34 | 12.05 | 11,916,942 |
| 04 Sept 2024 | 12.03 | 13.33 | 11.92 | 12.98 | 12.68 | 15,958,960 |
| 03 Sept 2024 | 12.02 | 12.20 | 11.60 | 12.12 | 11.84 | 9,504,828 |
| 02 Sept 2024 | 12.07 | 12.76 | 11.86 | 12.02 | 11.74 | 14,352,954 |
| 30 Aug 2024 | 11.88 | 12.34 | 11.82 | 12.06 | 11.78 | 12,271,567 |
| 29 Aug 2024 | 11.85 | 12.11 | 11.73 | 12.01 | 11.73 | 11,232,572 |
| 28 Aug 2024 | 11.73 | 12.48 | 11.61 | 12.00 | 11.72 | 18,149,001 |
| 27 Aug 2024 | 10.66 | 11.80 | 10.63 | 11.80 | 11.53 | 9,336,072 |
| 26 Aug 2024 | 10.46 | 10.73 | 10.40 | 10.73 | 10.48 | 2,766,469 |
| 23 Aug 2024 | 10.50 | 10.50 | 10.21 | 10.44 | 10.20 | 2,393,302 |
| 22 Aug 2024 | 10.90 | 10.90 | 10.39 | 10.45 | 10.21 | 3,469,237 |
| 21 Aug 2024 | 10.61 | 10.83 | 10.49 | 10.81 | 10.56 | 3,380,222 |
| 20 Aug 2024 | 10.68 | 10.79 | 10.47 | 10.56 | 10.32 | 2,970,252 |
| 19 Aug 2024 | 10.80 | 10.98 | 10.69 | 10.71 | 10.46 | 3,576,588 |
| 16 Aug 2024 | 11.28 | 11.30 | 10.89 | 10.89 | 10.64 | 5,910,820 |
| 15 Aug 2024 | 10.81 | 11.38 | 10.81 | 11.14 | 10.88 | 8,513,782 |
| 14 Aug 2024 | 10.81 | 10.96 | 10.75 | 10.80 | 10.55 | 2,769,599 |
| 13 Aug 2024 | 10.69 | 10.88 | 10.57 | 10.88 | 10.63 | 3,047,654 |
| 12 Aug 2024 | 10.60 | 10.74 | 10.55 | 10.69 | 10.44 | 2,022,845 |
| 09 Aug 2024 | 10.90 | 10.90 | 10.65 | 10.68 | 10.43 | 2,695,956 |
| 08 Aug 2024 | 10.56 | 10.89 | 10.50 | 10.84 | 10.59 | 4,465,613 |
| 07 Aug 2024 | 10.62 | 10.74 | 10.55 | 10.68 | 10.43 | 2,742,685 |
| 06 Aug 2024 | 10.55 | 10.71 | 10.49 | 10.66 | 10.41 | 3,231,489 |
| 05 Aug 2024 | 10.75 | 10.96 | 10.43 | 10.43 | 10.19 | 4,567,353 |
| 02 Aug 2024 | 10.96 | 11.11 | 10.82 | 10.85 | 10.60 | 4,212,407 |
| 01 Aug 2024 | 10.98 | 11.10 | 10.89 | 11.03 | 10.78 | 5,272,104 |
| 31 July 2024 | 10.69 | 11.06 | 10.68 | 11.04 | 10.78 | 5,890,729 |
| 30 July 2024 | 10.63 | 10.75 | 10.50 | 10.74 | 10.49 | 3,825,253 |
| 29 July 2024 | 10.74 | 10.75 | 10.52 | 10.65 | 10.40 | 4,170,289 |
| 26 July 2024 | 10.61 | 10.75 | 10.57 | 10.75 | 10.50 | 3,565,967 |
| 25 July 2024 | 10.56 | 10.74 | 10.48 | 10.57 | 10.33 | 3,271,187 |
| 24 July 2024 | 10.77 | 10.90 | 10.57 | 10.60 | 10.36 | 4,048,013 |
| 23 July 2024 | 11.16 | 11.19 | 10.78 | 10.78 | 10.53 | 4,879,572 |
| 22 July 2024 | 11.10 | 11.19 | 10.94 | 11.15 | 10.89 | 4,928,974 |
| 19 July 2024 | 11.09 | 11.20 | 10.93 | 11.03 | 10.78 | 6,249,825 |
| 18 July 2024 | 10.83 | 11.36 | 10.81 | 11.17 | 10.91 | 8,350,139 |
| 17 July 2024 | 11.70 | 11.70 | 10.96 | 11.02 | 10.77 | 11,831,235 |
| 16 July 2024 | 11.66 | 11.97 | 11.52 | 11.87 | 11.60 | 8,539,540 |
| 15 July 2024 | 12.03 | 12.08 | 11.70 | 11.75 | 11.48 | 11,310,286 |
| 12 July 2024 | 12.55 | 12.92 | 12.34 | 12.34 | 12.05 | 15,187,328 |
| 11 July 2024 | 12.33 | 13.84 | 12.33 | 13.37 | 13.06 | 23,157,850 |
| 10 July 2024 | 16.69 | 16.69 | 13.65 | 13.65 | 13.33 | 27,442,934 |
| 09 July 2024 | 15.17 | 15.17 | 14.82 | 15.17 | 14.82 | 10,118,101 |
| 08 July 2024 | 13.40 | 13.79 | 12.58 | 13.79 | 13.47 | 8,537,036 |
| 05 July 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | - |
| 04 July 2024 | 10.48 | 11.40 | 10.00 | 11.40 | 11.14 | 6,588,742 |
| 03 July 2024 | 10.51 | 10.57 | 10.30 | 10.36 | 10.12 | 1,499,931 |
| 02 July 2024 | 10.58 | 10.65 | 10.43 | 10.55 | 10.31 | 1,577,753 |
| 01 July 2024 | 10.58 | 10.79 | 10.39 | 10.60 | 10.36 | 3,163,559 |
| 28 June 2024 | 11.10 | 11.92 | 10.66 | 10.96 | 10.71 | 7,082,714 |
| 27 June 2024 | 11.18 | 11.32 | 11.10 | 11.18 | 10.92 | 1,782,740 |
| 26 June 2024 | 10.77 | 11.26 | 10.66 | 11.24 | 10.98 | 3,006,807 |
| 25 June 2024 | 10.36 | 11.20 | 10.25 | 10.75 | 10.50 | 3,072,574 |
| 24 June 2024 | 10.64 | 10.68 | 10.36 | 10.42 | 10.18 | 1,887,735 |
| 21 June 2024 | 10.43 | 10.78 | 10.20 | 10.66 | 10.41 | 2,293,667 |
| 20 June 2024 | 10.93 | 11.06 | 10.42 | 10.54 | 10.30 | 2,125,771 |
| 19 June 2024 | 10.90 | 11.11 | 10.90 | 11.01 | 10.76 | 1,788,057 |
| 18 June 2024 | 10.87 | 11.06 | 10.72 | 11.01 | 10.76 | 1,791,370 |
| 18 June 2024 | 1.4:1 Stock split | |||||
| 17 June 2024 | 10.52 | 11.09 | 10.52 | 10.94 | 10.68 | 2,096,682 |
| 14 June 2024 | 10.89 | 10.92 | 10.64 | 10.82 | 10.57 | 1,685,264 |
| 13 June 2024 | 10.90 | 11.00 | 10.76 | 10.98 | 10.72 | 1,421,467 |
| 12 June 2024 | 10.86 | 11.06 | 10.81 | 10.93 | 10.68 | 1,893,416 |
| 11 June 2024 | 10.54 | 10.95 | 10.37 | 10.95 | 10.70 | 2,172,914 |
| 07 June 2024 | 10.41 | 10.69 | 10.24 | 10.67 | 10.42 | 2,687,538 |
| 06 June 2024 | 10.70 | 10.78 | 10.10 | 10.13 | 9.89 | 2,571,863 |
| 05 June 2024 | 10.86 | 10.86 | 10.66 | 10.66 | 10.42 | 1,289,778 |
| 04 June 2024 | 11.29 | 11.31 | 10.72 | 10.86 | 10.61 | 1,827,077 |
| 03 June 2024 | 11.61 | 11.72 | 11.12 | 11.27 | 11.01 | 2,014,698 |
| 31 May 2024 | 11.80 | 11.86 | 11.64 | 11.69 | 11.42 | 1,281,469 |
| 30 May 2024 | 11.68 | 12.26 | 11.68 | 11.81 | 11.53 | 1,589,546 |
| 29 May 2024 | 11.56 | 11.91 | 11.56 | 11.79 | 11.51 | 1,288,091 |
| 28 May 2024 | 11.78 | 11.99 | 11.54 | 11.64 | 11.37 | 1,208,620 |
| 27 May 2024 | 11.74 | 11.87 | 11.44 | 11.87 | 11.60 | 1,356,908 |
| 24 May 2024 | 12.03 | 12.03 | 11.69 | 11.69 | 11.42 | 1,034,824 |
| 23 May 2024 | 12.14 | 12.18 | 11.79 | 11.81 | 11.53 | 948,892 |
| 22 May 2024 | 12.07 | 12.19 | 11.92 | 12.16 | 11.88 | 911,295 |
| 21 May 2024 | 12.34 | 12.40 | 11.94 | 12.00 | 11.72 | 1,172,752 |
| 20 May 2024 | 12.32 | 12.56 | 12.23 | 12.33 | 12.04 | 1,431,227 |
| 17 May 2024 | 12.19 | 12.36 | 12.07 | 12.29 | 12.01 | 1,315,608 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.