National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.230	21.110	20.210	20.880	20.880	12,788,407
2022-11-02	20.510	20.930	20.390	20.480	20.480	10,591,125
2022-11-01	20.200	20.580	20.120	20.490	20.490	12,516,602
2022-10-31	20.040	20.840	20.000	20.310	20.310	14,410,418
2022-10-28	19.700	20.600	19.560	20.180	20.180	22,509,246
2022-10-27	19.480	20.280	19.230	19.810	19.810	15,836,399
2022-10-26	19.450	19.700	18.630	19.580	19.580	14,273,341
2022-10-25	19.250	19.550	19.050	19.220	19.220	8,054,086
2022-10-24	19.040	19.770	19.040	19.400	19.400	12,726,888
2022-10-21	18.880	19.480	18.550	19.120	19.120	11,956,550
2022-10-20	18.250	19.260	18.250	18.890	18.890	14,668,180
2022-10-19	18.600	18.720	18.330	18.370	18.370	5,875,776
2022-10-18	18.640	18.770	18.360	18.500	18.500	5,884,705
2022-10-17	18.010	18.780	17.980	18.650	18.650	9,859,132
2022-10-14	18.020	18.220	17.830	18.040	18.040	7,420,070
2022-10-13	17.800	18.040	17.650	17.830	17.830	7,165,806
2022-10-12	16.780	17.850	16.670	17.800	17.800	11,904,191
2022-10-11	17.050	17.170	16.600	16.780	16.780	6,569,248
2022-10-10	17.980	18.080	16.880	17.050	17.050	11,681,321
2022-09-30	18.330	18.400	17.810	17.850	17.850	6,131,806
2022-09-29	18.740	18.790	18.180	18.250	18.250	5,689,259
2022-09-28	18.700	18.870	18.380	18.390	18.390	5,715,676
2022-09-27	18.250	18.930	18.100	18.770	18.770	9,531,738
2022-09-26	18.040	18.400	17.960	18.200	18.200	7,257,575
2022-09-23	19.250	19.350	18.030	18.210	18.210	12,319,111
2022-09-22	19.210	19.490	19.210	19.210	19.210	5,024,308
2022-09-21	19.340	19.640	19.120	19.350	19.350	5,659,476
2022-09-20	19.700	19.720	19.260	19.430	19.430	6,478,238
2022-09-19	20.160	20.350	19.400	19.500	19.500	10,903,777
2022-09-16	20.250	20.580	20.050	20.080	20.080	10,379,892
2022-09-15	20.500	20.830	20.010	20.160	20.160	12,655,580
2022-09-14	20.020	20.420	20.010	20.280	20.280	5,360,877
2022-09-13	20.270	20.700	20.260	20.350	20.350	6,853,695
2022-09-09	20.390	20.460	20.080	20.320	20.320	5,387,975
2022-09-08	20.310	20.550	20.100	20.330	20.330	7,566,619
2022-09-07	20.200	20.940	20.200	20.360	20.360	15,183,716
2022-09-06	20.590	20.820	20.030	20.240	20.240	17,359,317
2022-09-05	20.230	20.800	19.110	20.690	20.690	31,255,414
2022-09-02	20.010	20.340	20.010	20.160	20.160	5,162,867
2022-09-01	20.390	20.850	20.020	20.050	20.050	7,162,367
2022-08-31	20.170	20.600	19.950	20.600	20.600	8,886,147
2022-08-30	20.000	20.240	19.930	20.170	20.170	5,413,171
2022-08-29	19.830	20.280	19.760	20.000	20.000	6,533,120
2022-08-26	20.380	20.480	20.030	20.110	20.110	6,472,252
2022-08-25	20.180	20.600	19.960	20.220	20.220	9,112,122
2022-08-24	20.940	21.120	20.200	20.300	20.300	10,230,053
2022-08-23	21.600	21.600	20.900	20.980	20.980	9,771,893
2022-08-22	21.290	21.950	21.230	21.420	21.420	9,327,814
2022-08-19	22.250	22.790	21.510	21.570	21.570	15,392,050
2022-08-18	22.220	22.450	21.680	22.260	22.260	17,483,491
2022-08-17	21.820	21.960	21.480	21.650	21.650	10,280,158
2022-08-16	21.920	22.140	21.540	21.830	21.830	9,750,885
2022-08-15	22.120	22.320	21.750	21.810	21.810	9,848,805
2022-08-12	22.620	22.820	22.010	22.030	22.030	12,059,760
2022-08-11	22.570	23.120	22.550	22.620	22.620	15,040,122
2022-08-10	22.050	23.160	21.930	22.480	22.480	19,912,834
2022-08-09	22.150	22.490	21.670	22.470	22.470	17,340,762
2022-08-08	23.260	23.450	22.110	22.420	22.420	30,712,723
2022-08-05	21.990	23.330	21.860	23.290	23.290	36,284,997
2022-08-04	22.100	22.270	21.670	21.860	21.860	20,305,619

← NewerPage 17 of 21 · 1,218 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.