Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.300	10.310	10.020	10.040	10.023	1,663,694
2024-07-23	10.550	10.670	10.240	10.240	10.223	1,841,800
2024-07-22	10.760	10.770	10.530	10.620	10.602	1,217,932
2024-07-19	10.550	10.790	10.320	10.730	10.712	1,495,631
2024-07-18	10.630	10.640	10.300	10.570	10.552	1,843,907
2024-07-17	10.760	10.780	10.530	10.660	10.642	1,652,819
2024-07-16	11.070	11.080	10.590	10.660	10.642	2,606,752
2024-07-15	11.470	11.480	11.020	11.050	11.032	1,500,108
2024-07-12	11.490	11.560	11.360	11.410	11.391	1,098,368
2024-07-11	11.260	11.550	11.140	11.490	11.471	2,061,161
2024-07-10	11.130	11.440	11.050	11.060	11.042	1,756,849
2024-07-09	11.010	11.400	10.860	11.250	11.231	1,745,408
2024-07-08	11.350	11.360	10.990	11.020	11.002	1,477,820
2024-07-05	11.310	11.310	11.310	11.310	11.291	0
2024-07-04	11.720	11.770	11.280	11.310	11.291	1,491,846
2024-07-03	11.860	11.890	11.650	11.720	11.700	1,186,724
2024-07-02	11.940	11.940	11.680	11.750	11.730	1,305,402
2024-07-01	11.740	11.940	11.600	11.870	11.850	1,224,164
2024-06-28	11.840	12.130	11.720	11.750	11.730	1,166,515
2024-06-27	12.210	12.300	11.880	11.890	11.870	1,342,740
2024-06-26	11.870	12.260	11.660	12.250	12.230	1,592,580
2024-06-25	11.740	11.990	11.710	11.850	11.830	1,345,073
2024-06-24	12.200	12.200	11.660	11.750	11.730	2,110,420
2024-06-21	12.400	12.500	12.180	12.200	12.180	1,481,872
2024-06-20	12.680	12.730	12.400	12.410	12.389	1,198,820
2024-06-19	12.940	12.940	12.550	12.650	12.629	1,218,725
2024-06-18	12.710	12.940	12.630	12.870	12.849	1,458,783
2024-06-17	12.740	12.870	12.600	12.640	12.619	1,387,904
2024-06-14	13.020	13.130	12.630	12.730	12.709	1,519,440
2024-06-13	13.070	13.190	12.870	12.990	12.968	1,254,340
2024-06-12	12.920	13.160	12.920	13.020	12.998	1,269,242
2024-06-11	12.500	12.910	12.350	12.880	12.859	1,483,391
2024-06-07	12.450	12.840	12.450	12.570	12.549	1,622,099
2024-06-06	12.740	13.000	12.470	12.500	12.479	2,789,961
2024-06-05	13.260	13.450	12.840	12.840	12.819	1,906,000
2024-06-04	13.010	13.130	12.730	13.020	12.998	2,361,464
2024-06-03	13.360	13.400	12.950	13.130	13.108	2,776,636
2024-05-31	13.300	13.660	13.220	13.360	13.338	2,993,005
2024-05-30	13.430	14.140	13.250	13.490	13.467	2,808,112
2024-05-29	13.170	13.670	13.150	13.450	13.428	1,455,948
2024-05-28	13.400	13.520	13.200	13.250	13.228	1,445,496
2024-05-27	13.380	13.500	13.070	13.470	13.396	1,469,774
2024-05-24	13.500	13.740	13.370	13.370	13.296	1,368,162
2024-05-23	14.120	14.120	13.570	13.620	13.545	1,574,334
2024-05-22	13.810	14.050	13.790	13.990	13.913	1,553,725
2024-05-21	14.000	14.140	13.750	13.780	13.704	1,595,737
2024-05-20	14.480	14.480	13.980	14.050	13.972	2,491,636
2024-05-17	13.700	13.970	13.510	13.970	13.893	1,757,030
2024-05-16	13.630	13.890	13.580	13.610	13.535	1,926,916
2024-05-15	13.620	13.680	13.400	13.560	13.485	1,368,184
2024-05-14	13.660	13.890	13.450	13.620	13.545	1,896,497
2024-05-13	13.940	13.990	13.500	13.540	13.465	2,203,116
2024-05-10	14.280	14.420	13.950	14.000	13.923	1,872,178
2024-05-09	14.200	14.450	14.130	14.220	14.141	1,823,258
2024-05-08	14.170	14.450	14.100	14.120	14.042	2,164,330
2024-05-07	14.150	14.400	14.040	14.350	14.271	2,163,324
2024-05-06	13.750	14.220	13.750	14.170	14.092	2,428,994
2024-04-30	13.860	13.860	13.560	13.670	13.595	1,657,412
2024-04-29	13.040	13.780	13.000	13.760	13.684	2,827,885
2024-04-26	12.560	13.220	12.560	13.140	13.067	3,039,180

← NewerPage 10 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.