National Silicon Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 21.280 | 22.360 | 21.250 | 22.180 | 22.180 | 9,100,188 |
| 2022-05-09 | 20.850 | 21.680 | 20.850 | 21.480 | 21.480 | 5,827,753 |
| 2022-05-06 | 20.650 | 21.350 | 20.610 | 21.140 | 21.140 | 6,952,053 |
| 2022-05-05 | 20.690 | 21.380 | 20.620 | 21.150 | 21.150 | 8,026,778 |
| 2022-04-29 | 20.000 | 21.200 | 19.990 | 20.900 | 20.900 | 8,829,450 |
| 2022-04-28 | 20.390 | 20.500 | 19.860 | 20.080 | 20.080 | 7,325,902 |
| 2022-04-27 | 19.500 | 20.660 | 19.400 | 20.530 | 20.530 | 10,251,284 |
| 2022-04-26 | 21.210 | 21.330 | 19.830 | 19.900 | 19.900 | 12,677,281 |
| 2022-04-25 | 21.670 | 22.250 | 21.000 | 21.040 | 21.040 | 10,432,554 |
| 2022-04-22 | 21.900 | 22.440 | 21.800 | 21.900 | 21.900 | 6,571,771 |
| 2022-04-21 | 22.410 | 22.920 | 22.000 | 22.100 | 22.100 | 7,377,356 |
| 2022-04-20 | 22.680 | 22.700 | 22.340 | 22.400 | 22.400 | 5,325,615 |
| 2022-04-19 | 22.790 | 22.950 | 22.430 | 22.500 | 22.500 | 5,175,455 |
| 2022-04-18 | 22.400 | 23.290 | 22.400 | 22.780 | 22.780 | 7,386,951 |
| 2022-04-15 | 22.660 | 22.760 | 22.330 | 22.500 | 22.500 | 5,595,635 |
| 2022-04-14 | 22.500 | 23.240 | 22.260 | 22.800 | 22.800 | 10,998,417 |
| 2022-04-13 | 22.150 | 22.520 | 21.910 | 22.300 | 22.300 | 7,201,542 |
| 2022-04-12 | 21.660 | 22.200 | 21.230 | 22.120 | 22.120 | 6,346,891 |
| 2022-04-11 | 22.400 | 22.530 | 21.600 | 21.700 | 21.700 | 8,836,836 |
| 2022-04-08 | 22.180 | 22.800 | 22.000 | 22.600 | 22.600 | 10,822,584 |
| 2022-04-07 | 22.010 | 22.400 | 21.960 | 21.990 | 21.990 | 6,652,797 |
| 2022-04-06 | 22.300 | 22.450 | 21.680 | 22.140 | 22.140 | 10,641,695 |
| 2022-04-01 | 22.000 | 22.540 | 21.920 | 22.320 | 22.320 | 10,297,000 |
| 2022-03-31 | 22.600 | 22.600 | 21.900 | 21.930 | 21.930 | 10,634,260 |
| 2022-03-30 | 22.500 | 22.660 | 22.030 | 22.630 | 22.630 | 11,956,948 |
| 2022-03-29 | 23.180 | 23.260 | 22.170 | 22.350 | 22.350 | 9,235,260 |
| 2022-03-28 | 22.770 | 23.130 | 22.600 | 22.920 | 22.920 | 8,899,124 |
| 2022-03-25 | 24.260 | 24.430 | 23.000 | 23.120 | 23.120 | 12,695,738 |
| 2022-03-24 | 24.590 | 24.760 | 24.000 | 24.050 | 24.050 | 9,657,576 |
| 2022-03-23 | 24.900 | 25.320 | 24.720 | 24.770 | 24.770 | 8,076,237 |
| 2022-03-22 | 25.280 | 25.560 | 24.900 | 25.110 | 25.110 | 10,466,551 |
| 2022-03-21 | 25.800 | 25.880 | 25.010 | 25.590 | 25.590 | 15,164,418 |
| 2022-03-18 | 25.300 | 26.470 | 25.080 | 25.890 | 25.890 | 13,180,287 |
| 2022-03-17 | 26.980 | 27.380 | 25.510 | 25.530 | 25.530 | 31,120,692 |
| 2022-03-16 | 25.310 | 25.880 | 24.210 | 25.750 | 25.750 | 20,764,349 |
| 2022-03-15 | 24.250 | 25.630 | 23.780 | 24.440 | 24.440 | 19,978,925 |
| 2022-03-14 | 25.600 | 26.040 | 24.410 | 24.450 | 24.450 | 18,386,239 |
| 2022-03-11 | 25.120 | 26.000 | 24.820 | 26.000 | 26.000 | 21,345,485 |
| 2022-03-10 | 24.880 | 26.200 | 24.470 | 25.500 | 25.500 | 31,656,055 |
| 2022-03-09 | 23.430 | 24.870 | 23.430 | 24.060 | 24.060 | 28,977,052 |
| 2022-03-08 | 23.000 | 23.970 | 22.750 | 23.400 | 23.400 | 14,238,144 |
| 2022-03-07 | 23.520 | 23.640 | 22.690 | 22.790 | 22.790 | 10,290,182 |
| 2022-03-04 | 23.530 | 24.270 | 23.410 | 23.720 | 23.720 | 8,753,472 |
| 2022-03-03 | 24.240 | 24.340 | 23.650 | 23.650 | 23.650 | 6,100,288 |
| 2022-03-02 | 23.840 | 24.200 | 23.580 | 24.030 | 24.030 | 6,358,901 |
| 2022-03-01 | 24.180 | 24.410 | 23.750 | 24.050 | 24.050 | 9,670,131 |
| 2022-02-28 | 24.490 | 24.790 | 24.000 | 24.290 | 24.290 | 19,738,173 |
| 2022-02-25 | 23.660 | 24.550 | 23.450 | 23.660 | 23.660 | 9,395,844 |
| 2022-02-24 | 23.500 | 24.010 | 23.030 | 23.470 | 23.470 | 16,316,676 |
| 2022-02-23 | 22.400 | 24.050 | 22.400 | 23.830 | 23.830 | 25,702,727 |
| 2022-02-22 | 22.380 | 22.870 | 21.960 | 22.580 | 22.580 | 8,479,650 |
| 2022-02-21 | 22.860 | 22.910 | 22.450 | 22.530 | 22.530 | 5,904,116 |
| 2022-02-18 | 22.600 | 22.940 | 22.510 | 22.870 | 22.870 | 4,162,482 |
| 2022-02-17 | 22.670 | 23.340 | 22.650 | 22.800 | 22.800 | 9,600,867 |
| 2022-02-16 | 23.050 | 23.050 | 22.460 | 22.780 | 22.780 | 6,741,901 |
| 2022-02-15 | 22.580 | 22.970 | 22.390 | 22.930 | 22.930 | 10,670,041 |
| 2022-02-14 | 22.010 | 22.750 | 21.850 | 22.590 | 22.590 | 7,904,848 |
| 2022-02-11 | 23.000 | 23.240 | 22.050 | 22.190 | 22.190 | 14,252,198 |
| 2022-02-10 | 24.250 | 24.310 | 23.030 | 23.180 | 23.180 | 16,531,183 |
| 2022-02-09 | 24.010 | 24.350 | 24.000 | 24.180 | 24.180 | 7,104,185 |
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.