Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.230	36.990	34.800	36.370	36.370	10,530,155
2026-10-19	35.230	35.800	33.680	35.420	35.420	9,124,246
2026-10-16	36.500	36.680	35.010	35.370	35.370	7,366,399
2026-10-15	35.520	36.580	35.000	35.790	35.790	9,192,457
2026-10-14	38.400	39.190	37.230	37.270	37.270	8,086,251
2026-10-13	37.660	39.240	36.380	38.860	38.860	9,844,752
2026-10-12	40.000	40.150	38.600	38.640	38.640	7,567,113
2026-10-09	40.840	41.100	38.000	40.400	40.400	12,554,259
2026-10-08	42.640	43.290	41.000	41.390	41.390	10,438,131
2026-09-30	44.490	44.700	42.530	42.680	42.680	10,008,672
2026-09-29	44.070	44.330	42.920	43.560	43.560	10,478,253
2026-09-28	47.500	48.000	43.600	44.060	44.060	19,503,890
2026-09-24	50.010	50.610	48.010	48.030	48.030	24,124,528
2026-09-23	49.880	51.550	49.500	51.500	51.500	31,998,989
2026-09-22	50.890	52.180	48.900	49.250	49.250	25,010,876
2026-09-21	50.830	51.200	50.000	50.350	50.350	20,891,937
2026-09-18	51.000	51.330	49.450	50.330	50.330	25,465,799
2026-09-17	51.530	52.870	50.150	50.360	50.360	34,018,959
2026-09-16	51.510	55.060	51.410	52.370	52.370	44,680,931
2026-09-15	49.560	54.000	48.220	53.170	53.170	48,687,385
2026-09-14	50.780	51.250	47.200	49.960	49.960	50,005,099
2026-09-11	43.690	49.560	43.690	49.560	49.560	27,328,300
2026-09-10	46.350	48.380	44.450	45.050	45.050	42,434,861
2026-09-09	46.870	48.870	46.590	47.110	47.110	55,662,040
2026-09-08	44.430	44.430	44.430	44.430	44.430	4,147,740
2026-09-07	40.240	40.940	39.510	40.390	40.390	12,197,911
2026-09-04	41.930	42.580	39.120	39.490	39.490	14,497,940
2026-09-03	43.580	43.730	41.200	41.900	41.900	12,984,117
2026-09-02	42.840	44.060	42.590	42.810	42.810	14,006,147
2026-09-01	45.660	45.940	43.610	43.800	43.800	14,955,531
2026-08-31	44.940	45.900	44.750	45.660	45.660	19,510,319
2026-08-28	46.000	47.440	45.140	46.410	46.410	34,498,124
2026-08-27	40.850	44.960	40.850	44.960	44.960	13,090,425
2026-08-26	41.850	42.260	40.230	40.870	40.870	9,665,683
2026-08-25	40.370	42.330	39.100	41.590	41.590	13,312,800
2026-08-24	43.000	43.090	40.230	41.410	41.410	15,960,860
2026-08-21	43.190	46.170	43.000	43.160	43.160	16,540,556
2026-08-20	44.110	44.440	42.580	43.130	43.130	13,562,908
2026-08-19	44.500	46.900	43.260	43.400	43.400	20,763,676
2026-08-18	46.010	48.050	45.900	46.500	46.500	25,325,242
2026-08-17	44.600	46.120	44.280	45.970	45.970	20,704,623
2026-08-14	43.170	44.490	42.600	44.220	44.220	14,533,090
2026-08-13	44.030	44.660	42.480	42.520	42.520	12,347,424
2026-08-12	42.550	44.050	42.420	43.600	43.600	11,323,164
2026-08-11	42.000	43.500	41.800	42.540	42.540	10,603,850
2026-08-10	43.240	44.050	41.880	42.920	42.920	14,327,197
2026-08-07	41.800	43.530	40.660	43.110	43.110	18,937,479
2026-08-06	39.050	41.650	39.010	41.330	41.330	18,309,251
2026-08-05	37.390	40.280	36.670	39.800	39.800	22,277,254
2026-08-04	34.370	37.390	34.100	37.390	37.390	14,090,538
2026-08-03	35.000	35.830	33.790	33.990	33.990	12,778,204
2026-07-31	37.900	38.430	35.590	35.650	35.650	14,742,351
2026-07-30	37.750	38.230	34.470	35.300	35.300	13,671,833
2026-07-29	39.050	39.360	36.360	38.000	38.000	15,426,774
2026-07-28	41.130	42.180	39.050	39.360	39.360	11,044,900
2026-07-27	40.000	41.990	39.170	41.570	41.570	12,443,562
2026-07-24	40.310	41.600	39.500	40.000	40.000	13,398,444
2026-07-23	42.000	44.020	40.880	41.280	41.280	14,813,680
2026-07-22	41.660	43.790	41.170	41.650	41.650	22,081,364
2026-07-21	41.700	43.150	36.790	43.020	43.020	32,183,787

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0220 CNY
2025-06-13	0.0170 CNY
2024-05-28	0.0520 CNY
2023-05-11	0.3850 CNY
2022-05-12	0.2408 CNY
2021-04-23	0.0800 CNY
2020-04-29	0.1500 CNY
2019-05-17	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.