National Silicon Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.010	24.350	24.000	24.180	24.180	7,104,185
2022-02-08	24.120	24.270	23.650	24.110	24.110	6,065,950
2022-02-07	23.980	25.200	23.890	24.110	24.110	7,523,995
2022-01-28	24.200	24.430	23.400	23.400	23.400	7,420,639
2022-01-27	25.800	26.050	23.900	24.030	24.030	12,408,729
2022-01-26	26.100	26.290	25.450	25.980	25.980	6,349,844
2022-01-25	26.420	26.550	25.730	25.910	25.910	6,127,353
2022-01-24	25.500	26.710	25.500	26.450	26.450	7,211,095
2022-01-21	26.420	26.890	25.630	25.660	25.660	8,671,911
2022-01-20	26.940	27.370	26.610	26.670	26.670	6,519,694
2022-01-19	27.250	27.500	26.900	27.170	27.170	7,144,271
2022-01-18	27.210	27.890	27.110	27.390	27.390	11,413,025
2022-01-17	27.070	27.480	26.900	27.070	27.070	10,603,838
2022-01-14	26.300	27.340	26.300	27.060	27.060	17,048,306
2022-01-13	26.450	27.100	26.150	26.260	26.260	10,364,989
2022-01-12	25.390	26.500	25.390	26.400	26.400	11,433,589
2022-01-11	25.220	25.580	25.220	25.510	25.510	4,487,545
2022-01-10	25.330	25.760	25.020	25.450	25.450	4,804,090
2022-01-07	25.550	25.940	25.390	25.390	25.390	5,618,676
2022-01-06	25.120	25.650	25.100	25.400	25.400	6,305,138
2022-01-05	25.460	25.670	25.200	25.340	25.340	6,681,757
2022-01-04	25.820	25.990	25.250	25.490	25.490	8,573,344
2021-12-31	25.850	26.050	25.740	25.820	25.820	4,339,172
2021-12-30	25.410	26.200	25.400	25.900	25.900	7,872,067
2021-12-29	26.500	26.500	25.470	25.530	25.530	8,690,821
2021-12-28	26.460	26.610	26.000	26.370	26.370	5,567,570
2021-12-27	26.780	26.780	26.180	26.400	26.400	5,190,763
2021-12-24	26.200	26.720	25.800	26.520	26.520	8,331,410
2021-12-23	26.210	26.500	25.960	26.200	26.200	6,931,730
2021-12-22	25.580	26.660	25.400	26.280	26.280	12,665,676
2021-12-21	25.100	25.590	25.090	25.580	25.580	7,094,900
2021-12-20	25.580	25.790	25.100	25.100	25.100	9,668,156
2021-12-17	26.930	27.100	25.840	25.840	25.840	17,854,372
2021-12-16	27.130	27.380	26.870	27.100	27.100	6,477,859
2021-12-15	27.700	27.700	27.010	27.100	27.100	9,152,893
2021-12-14	27.500	27.830	27.280	27.660	27.660	7,447,988
2021-12-13	27.800	28.090	27.620	27.680	27.680	9,039,441
2021-12-10	27.280	28.120	27.200	27.940	27.940	16,973,667
2021-12-09	27.290	27.580	27.120	27.340	27.340	10,111,679
2021-12-08	27.300	27.460	26.930	27.340	27.340	11,226,549
2021-12-07	27.300	27.520	26.780	27.180	27.180	10,731,466
2021-12-06	28.460	28.500	27.270	27.270	27.270	18,684,314
2021-12-03	28.510	28.920	28.290	28.580	28.580	9,882,540
2021-12-02	29.110	29.560	28.460	28.490	28.490	10,213,356
2021-12-01	29.510	29.840	29.100	29.250	29.250	10,706,308
2021-11-30	29.100	29.700	29.040	29.640	29.640	12,820,346
2021-11-29	28.630	29.230	28.200	28.960	28.960	11,694,225
2021-11-26	29.820	29.820	28.660	29.030	29.030	14,540,223
2021-11-25	29.550	30.350	29.400	29.730	29.730	13,632,727
2021-11-24	29.590	30.490	29.350	29.410	29.410	18,668,937
2021-11-23	29.760	29.880	29.370	29.520	29.520	14,909,098
2021-11-22	28.330	29.730	28.330	29.610	29.610	18,910,512
2021-11-19	28.550	28.980	27.900	28.370	28.370	11,811,020
2021-11-18	29.000	29.120	28.630	28.650	28.650	7,721,046
2021-11-17	28.720	29.080	28.520	29.050	29.050	8,834,805
2021-11-16	29.120	29.400	28.450	28.750	28.750	13,661,819
2021-11-15	30.100	30.440	29.300	29.420	29.420	16,358,811
2021-11-12	30.200	30.530	29.720	29.850	29.850	16,818,551
2021-11-11	29.200	30.980	29.130	30.600	30.600	29,276,646
2021-11-10	28.990	29.550	28.780	29.450	29.450	15,280,056

← NewerPage 20 of 21 · 1,213 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.