Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.560	13.220	12.560	13.140	13.067	3,039,180
2024-04-25	12.610	13.060	12.540	12.800	12.729	2,314,524
2024-04-24	12.550	12.680	12.400	12.620	12.550	2,027,165
2024-04-23	12.510	12.750	12.400	12.550	12.481	2,223,061
2024-04-22	12.430	12.770	12.230	12.510	12.441	2,804,494
2024-04-19	12.650	12.780	12.150	12.550	12.481	4,806,742
2024-04-18	13.130	13.230	12.780	12.950	12.878	2,615,964
2024-04-17	12.430	13.250	12.430	13.240	13.167	3,540,782
2024-04-16	13.330	13.330	12.240	12.300	12.232	4,066,590
2024-04-15	14.000	14.140	13.110	13.330	13.256	3,890,682
2024-04-12	14.400	14.470	13.940	14.010	13.933	3,635,916
2024-04-11	14.380	14.870	14.030	14.460	14.380	3,688,479
2024-04-10	14.700	14.700	14.250	14.400	14.320	2,570,518
2024-04-09	14.090	14.800	14.060	14.750	14.669	4,409,640
2024-04-08	14.770	14.950	14.080	14.100	14.022	3,517,305
2024-04-03	14.600	15.060	14.540	14.780	14.698	3,877,199
2024-04-02	14.130	14.750	14.100	14.700	14.619	4,105,937
2024-04-01	13.610	14.160	13.590	14.160	14.082	2,640,861
2024-03-29	13.470	13.680	13.420	13.640	13.565	862,986
2024-03-28	13.270	13.700	13.240	13.530	13.455	2,121,696
2024-03-27	13.980	14.020	13.250	13.270	13.197	2,422,510
2024-03-26	13.890	14.020	13.570	13.930	13.853	2,630,393
2024-03-25	14.350	14.450	13.880	13.880	13.803	3,305,611
2024-03-22	14.730	14.750	14.310	14.380	14.301	3,332,665
2024-03-21	14.860	15.020	14.610	14.740	14.659	3,264,468
2024-03-20	14.700	14.880	14.610	14.850	14.768	3,014,740
2024-03-19	14.760	15.130	14.680	14.680	14.599	3,527,051
2024-03-18	14.620	14.910	14.480	14.900	14.818	5,314,827
2024-03-15	14.250	14.950	14.030	14.700	14.619	6,120,643
2024-03-14	14.460	14.670	14.050	14.250	14.171	2,738,778
2024-03-13	14.630	14.690	14.360	14.420	14.340	2,621,248
2024-03-12	14.500	14.630	14.250	14.580	14.499	3,098,409
2024-03-11	14.060	14.420	13.880	14.420	14.340	3,907,891
2024-03-08	14.180	14.190	13.820	14.060	13.982	2,132,162
2024-03-07	14.340	14.660	13.960	13.960	13.883	3,008,104
2024-03-06	13.900	14.390	13.800	14.250	14.171	3,062,644
2024-03-05	14.200	14.200	13.820	14.010	13.933	2,383,484
2024-03-04	14.370	14.550	14.050	14.200	14.122	2,612,933
2024-03-01	14.160	14.680	14.100	14.370	14.291	3,565,940
2024-02-29	13.450	14.060	13.350	14.020	13.943	3,062,906
2024-02-28	14.340	14.860	13.550	13.550	13.475	4,512,088
2024-02-27	13.940	14.340	13.820	14.340	14.261	2,838,614
2024-02-26	14.150	14.350	13.860	14.020	13.943	3,205,513
2024-02-23	13.750	14.080	13.710	14.070	13.992	3,138,812
2024-02-22	13.490	13.770	13.400	13.670	13.595	2,081,387
2024-02-21	13.200	13.950	13.080	13.490	13.416	3,205,788
2024-02-20	13.350	13.350	13.020	13.290	13.217	2,401,801
2024-02-19	13.550	13.570	13.100	13.360	13.286	4,371,430
2024-02-08	12.410	13.490	12.230	13.210	13.137	4,240,412
2024-02-07	12.190	12.680	11.700	12.400	12.332	4,624,256
2024-02-06	10.880	12.220	10.750	12.000	11.934	6,119,218
2024-02-05	12.300	12.300	11.010	11.110	11.049	4,876,935
2024-02-02	12.890	13.200	11.800	12.230	12.162	3,183,272
2024-02-01	12.910	13.240	12.610	12.890	12.819	2,318,817
2024-01-31	13.740	13.910	12.880	12.960	12.888	2,974,775
2024-01-30	14.110	14.420	13.730	13.740	13.664	2,809,244
2024-01-29	15.010	15.130	14.230	14.280	14.201	3,668,134
2024-01-26	15.330	15.490	15.140	15.150	15.066	2,209,200
2024-01-25	15.080	15.530	14.770	15.380	15.295	3,015,546
2024-01-24	15.250	15.460	14.550	15.080	14.997	3,014,946

← NewerPage 11 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.