National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.470	22.580	20.290	21.900	21.900	49,496,478
2022-08-02	19.900	20.500	19.560	20.180	20.180	15,272,863
2022-08-01	20.050	20.290	19.600	20.130	20.130	12,562,457
2022-07-29	20.940	20.940	20.190	20.210	20.210	8,988,322
2022-07-28	20.510	21.110	20.510	20.870	20.870	10,368,168
2022-07-27	20.350	20.640	20.250	20.440	20.440	6,154,274
2022-07-26	20.720	20.920	20.030	20.350	20.350	11,075,168
2022-07-25	20.610	21.120	20.610	20.690	20.690	6,898,635
2022-07-22	21.210	21.350	20.620	20.690	20.690	10,077,136
2022-07-21	20.580	21.670	20.370	21.170	21.170	23,926,400
2022-07-20	20.900	21.170	20.590	20.620	20.620	9,684,142
2022-07-19	20.710	20.940	20.470	20.740	20.740	9,039,527
2022-07-18	20.800	21.000	20.550	20.740	20.740	8,514,118
2022-07-15	20.720	21.090	20.580	20.580	20.580	9,149,501
2022-07-14	20.740	21.060	20.670	20.770	20.770	8,074,807
2022-07-13	21.150	21.330	20.680	20.750	20.750	8,200,857
2022-07-12	21.650	21.860	21.080	21.090	21.090	9,279,886
2022-07-11	22.160	22.250	21.460	21.570	21.570	11,788,926
2022-07-08	22.220	23.230	22.050	22.360	22.360	18,579,834
2022-07-07	22.300	22.350	21.760	22.020	22.020	9,799,500
2022-07-06	22.000	22.990	21.910	22.230	22.230	19,542,608
2022-07-05	22.040	22.480	21.660	22.000	22.000	12,460,694
2022-07-04	22.500	22.500	21.760	22.000	22.000	15,597,998
2022-07-01	22.880	23.440	22.700	22.880	22.880	13,797,191
2022-06-30	22.750	23.530	22.740	22.980	22.980	13,346,286
2022-06-29	23.230	24.060	22.710	22.770	22.770	18,931,415
2022-06-28	22.600	23.410	22.000	23.320	23.320	15,497,718
2022-06-27	22.830	23.080	22.500	22.580	22.580	11,378,563
2022-06-24	22.620	23.340	22.540	22.770	22.770	11,927,038
2022-06-23	22.400	22.800	22.310	22.600	22.600	9,793,850
2022-06-22	23.060	23.200	22.340	22.350	22.350	10,099,400
2022-06-21	23.450	23.500	22.820	23.130	23.130	10,468,596
2022-06-20	24.130	24.320	23.320	23.320	23.320	14,112,432
2022-06-17	23.840	24.200	23.500	23.980	23.980	9,603,134
2022-06-16	24.100	24.700	24.060	24.080	24.080	9,574,934
2022-06-15	24.140	24.880	24.010	24.030	24.030	10,520,430
2022-06-14	23.990	24.240	23.280	24.100	24.100	11,592,559
2022-06-13	24.080	24.770	24.030	24.230	24.230	12,642,145
2022-06-10	23.810	24.620	23.760	24.500	24.500	23,529,708
2022-06-09	25.360	25.800	23.960	24.250	24.250	22,565,525
2022-06-08	24.440	24.760	24.020	24.550	24.550	12,189,041
2022-06-07	24.590	24.610	23.910	24.440	24.440	13,088,779
2022-06-06	24.250	24.800	23.770	24.610	24.610	21,403,263
2022-06-02	22.800	24.420	22.520	24.070	24.070	24,161,176
2022-06-01	22.170	22.890	22.170	22.680	22.680	9,406,347
2022-05-31	21.320	22.380	21.000	22.380	22.380	14,542,793
2022-05-30	21.550	22.000	21.180	21.340	21.340	9,442,720
2022-05-27	22.580	22.600	21.280	21.400	21.400	13,741,134
2022-05-26	22.500	22.630	22.000	22.430	22.430	6,001,898
2022-05-25	22.100	22.630	22.100	22.230	22.230	4,999,471
2022-05-24	22.950	22.980	22.030	22.030	22.030	7,623,705
2022-05-23	22.990	23.240	22.690	22.930	22.930	5,635,415
2022-05-20	23.020	23.250	22.810	23.030	23.030	6,546,009
2022-05-19	22.450	23.070	22.330	23.000	23.000	9,066,570
2022-05-18	22.670	23.050	22.520	22.670	22.670	5,461,271
2022-05-17	21.850	22.850	21.710	22.710	22.710	9,720,554
2022-05-16	22.700	22.700	21.740	21.810	21.810	8,659,181
2022-05-13	22.740	22.800	22.220	22.370	22.370	6,266,261
2022-05-12	22.180	22.870	22.160	22.550	22.550	9,804,049
2022-05-11	22.010	23.060	21.920	22.260	22.260	15,321,472

← NewerPage 18 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.