Australia markets open in 1 hour 7 minutes

Xinyaqiang Silicon Chemistry Co.,Ltd (603155.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
23.44+0.03 (+0.13%)
At close: 03:00PM CST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202323.3923.8023.3123.4423.44528,320
26 Sept 202323.6323.6823.3423.4123.41439,917
25 Sept 202323.8523.9423.1923.7223.72870,200
22 Sept 202323.0823.8522.7823.8523.851,230,670
21 Sept 202323.9323.9323.1823.2423.24963,160
20 Sept 202324.7124.8623.6923.9323.931,245,152
19 Sept 202325.3925.3924.4924.8124.811,319,390
18 Sept 202324.9825.9424.8025.3325.331,466,525
15 Sept 202324.9525.5524.4625.0925.091,676,740
14 Sept 202324.1525.1123.9024.9924.991,842,847
13 Sept 202323.9724.4723.7724.1824.18878,015
12 Sept 202323.9724.4723.5024.1524.151,413,405
11 Sept 202323.6025.5023.6023.9523.951,557,595
08 Sept 202324.0024.1323.1123.2923.291,413,450
07 Sept 202323.7625.6323.7624.2524.252,667,955
06 Sept 202323.1223.6722.9523.6523.65692,460
05 Sept 202322.8923.2722.8323.1223.12590,675
04 Sept 202322.6923.0022.3622.8222.82644,400
01 Sept 202323.1723.1722.6522.6922.69426,545
31 Aug 202323.0023.1822.8122.8822.88352,720
30 Aug 202322.3423.1422.3423.0023.00908,992
29 Aug 202321.8322.4921.7622.3222.32725,477
28 Aug 202323.1423.5521.8321.9621.96698,292
25 Aug 202322.9523.0822.1422.3422.34525,486
24 Aug 202323.5823.9223.0023.1023.10370,210
23 Aug 202323.9424.0523.4523.4623.46245,661
22 Aug 202324.4624.7023.5223.9923.99700,311
21 Aug 202324.6025.3924.4024.4024.40630,125
18 Aug 202324.5424.7624.4624.5024.50313,710
17 Aug 202324.2324.6024.1124.5424.54237,730
16 Aug 202324.2724.6024.1724.3824.38262,035
15 Aug 202324.3524.6224.2224.4124.41271,987
14 Aug 202324.1524.4024.0024.3824.38305,607
11 Aug 202324.7324.7324.2824.3024.30354,200
10 Aug 202324.5524.6924.4124.6824.68354,260
09 Aug 202324.8825.2424.5224.5524.55546,120
08 Aug 202325.0025.0024.5924.8024.80420,660
07 Aug 202325.0225.0224.8324.9924.99315,570
04 Aug 202325.2525.3824.9825.0025.00560,035
03 Aug 202325.4225.8525.1125.2225.22457,425
02 Aug 202325.5925.6525.3225.4125.41427,180
01 Aug 202325.6525.8925.3025.6725.671,033,405
31 July 202324.9225.8824.9225.7225.721,741,490
28 July 202324.9725.2324.6325.0425.04607,430
27 July 202325.3025.3524.9524.9624.96427,380
26 July 202325.5325.5825.2425.3625.36228,470
25 July 202324.9525.4824.9525.4425.44587,050
24 July 202325.0525.2224.8524.9124.91336,255
21 July 202325.0825.3024.7625.0025.00260,015
20 July 202325.3225.4825.0025.0525.05418,870
19 July 202325.6725.6925.1425.2025.20438,995
18 July 202325.4925.7125.2325.4925.49493,720
17 July 202325.0825.4524.9225.3625.36905,210
14 July 202325.0925.2124.8425.0325.03895,055
13 July 202325.2425.5024.9425.1925.191,292,850
12 July 202325.5025.5025.1125.1825.18289,550
11 July 202325.1025.4125.1025.4125.41504,825
10 July 202324.9025.3524.6325.2225.22728,495
07 July 202324.7624.9224.5024.8824.88635,916
06 July 202324.8524.9824.7124.7324.73782,656
05 July 202325.3025.3424.9524.9824.98634,640
04 July 202325.3525.4425.0125.2625.26771,300
03 July 202325.6025.8325.0525.2825.28939,010
30 June 202326.4626.4625.5425.5625.561,624,655
29 June 202325.9126.0825.2825.9525.95954,665
29 June 20231 Dividend
28 June 202326.7527.5026.6426.9225.921,474,940
27 June 202326.1726.8826.1726.7425.75963,434
26 June 202326.0526.5125.8026.1725.20758,919
21 June 202326.2626.4226.0026.1825.21635,949
20 June 202326.5726.5725.9926.1525.181,218,904
19 June 202327.4027.4026.5726.6825.691,608,394
16 June 202327.4927.9627.0327.2526.241,810,744
15 June 202327.4627.9127.2027.7326.702,006,830
14 June 202328.6230.3927.1027.4626.443,506,994
13 June 202328.5928.5927.6628.3927.342,013,786
12 June 202326.6627.7726.6327.7726.741,868,756
09 June 202327.5228.5825.6826.9125.912,486,451
08 June 202327.3927.4827.0227.3426.321,020,905
07 June 202326.4527.5526.1027.1626.152,068,359
06 June 202326.7926.8026.0826.1325.16380,705
05 June 202326.5726.7226.2526.7025.71435,165
02 June 202325.9626.6525.8626.5725.58510,765
01 June 202325.4726.1625.2826.0225.05422,850
31 May 202326.3726.4525.6025.6124.66550,103
30 May 202326.5126.6826.0226.3825.40451,345
29 May 202326.0226.6226.0226.5125.53613,569
26 May 202325.7926.2725.7026.2525.27416,145
25 May 202326.0026.3725.6526.0025.03495,225
24 May 202326.4026.4525.9026.2825.30383,825
23 May 202326.3726.7426.2426.4125.43404,075
22 May 202326.1526.3225.9126.2525.27302,705
19 May 202326.0126.4025.8126.0525.08363,785
18 May 202325.9126.1125.8626.0125.04319,993
17 May 202325.8025.9925.8025.9224.96245,265
16 May 202326.0726.2025.8526.0125.04274,205
15 May 202325.4526.0725.4326.0425.07488,000
12 May 202325.7125.8025.4125.6224.67301,225
11 May 202325.8526.1525.6525.7124.75283,763
10 May 202325.5625.6925.2825.4924.54350,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...