Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.850	15.450	14.670	15.250	15.166	3,277,992
2024-01-22	16.000	16.090	14.860	14.970	14.887	5,786,987
2024-01-19	16.860	17.350	16.170	16.190	16.101	6,965,726
2024-01-18	16.650	16.740	15.700	16.380	16.290	7,978,005
2024-01-17	16.700	17.600	16.620	17.050	16.956	8,529,419
2024-01-16	16.220	17.500	16.130	16.700	16.608	6,531,694
2024-01-15	16.440	16.690	16.240	16.240	16.150	1,790,864
2024-01-12	16.490	16.970	16.380	16.540	16.449	2,809,485
2024-01-11	16.150	16.630	15.990	16.520	16.429	2,937,383
2024-01-10	16.300	16.600	16.000	16.150	16.061	1,981,005
2024-01-09	16.490	16.760	16.130	16.420	16.329	3,080,927
2024-01-08	16.890	17.050	16.480	16.480	16.389	2,150,736
2024-01-05	17.400	17.570	16.790	16.890	16.797	3,022,728
2024-01-04	17.800	17.800	17.380	17.410	17.314	2,581,535
2024-01-03	17.820	17.940	17.510	17.800	17.702	3,503,591
2024-01-02	17.940	18.000	17.720	17.820	17.722	3,564,828
2023-12-29	17.710	18.170	17.700	17.980	17.881	5,765,825
2023-12-28	17.280	18.080	17.110	17.950	17.851	8,663,118
2023-12-27	17.550	17.690	16.930	17.160	17.065	6,339,841
2023-12-26	16.560	18.280	16.410	17.550	17.453	8,867,401
2023-12-25	16.800	17.150	16.550	16.620	16.528	3,622,692
2023-12-22	16.630	17.260	16.320	16.860	16.767	5,846,148
2023-12-21	16.290	16.690	16.210	16.550	16.459	3,580,915
2023-12-20	17.080	17.080	16.340	16.460	16.369	4,782,777
2023-12-19	16.920	17.150	16.700	17.010	16.916	3,648,013
2023-12-18	17.500	17.720	16.880	17.040	16.946	5,475,755
2023-12-15	18.110	18.250	17.380	17.720	17.622	8,074,945
2023-12-14	18.780	18.880	18.180	18.250	18.149	8,484,748
2023-12-13	18.900	19.310	18.660	18.710	18.607	9,890,422
2023-12-12	19.010	19.780	18.990	19.160	19.054	14,805,086
2023-12-11	20.000	20.000	18.900	19.240	19.134	19,322,835
2023-12-08	18.580	20.330	18.480	20.330	20.218	18,205,876
2023-12-07	18.300	18.480	17.910	18.480	18.378	8,932,402
2023-12-06	16.580	17.000	16.520	16.800	16.707	1,670,903
2023-12-05	16.970	17.090	16.580	16.580	16.488	1,219,324
2023-12-04	17.200	17.200	16.840	16.850	16.757	1,074,956
2023-12-01	17.180	17.240	16.890	17.060	16.966	1,562,348
2023-11-30	17.320	17.420	17.080	17.130	17.035	1,368,720
2023-11-29	17.500	17.650	17.360	17.420	17.324	927,547
2023-11-28	17.300	17.540	17.110	17.510	17.413	1,447,074
2023-11-27	17.300	17.460	17.150	17.240	17.145	1,394,256
2023-11-24	17.640	17.640	17.300	17.330	17.234	1,438,032
2023-11-23	17.500	17.720	17.500	17.630	17.533	1,364,584
2023-11-22	17.790	17.970	17.580	17.630	17.533	1,803,952
2023-11-21	17.970	18.100	17.730	17.770	17.672	1,513,248
2023-11-20	17.800	17.960	17.470	17.950	17.851	1,971,409
2023-11-17	17.530	17.820	17.460	17.760	17.662	1,317,716
2023-11-16	17.840	17.890	17.590	17.590	17.493	1,562,544
2023-11-15	17.640	17.960	17.640	17.840	17.741	2,235,791
2023-11-14	17.800	17.860	17.520	17.600	17.503	1,568,120
2023-11-13	17.650	17.810	17.560	17.680	17.582	1,305,855
2023-11-10	17.650	17.800	17.520	17.660	17.562	1,629,878
2023-11-09	17.680	18.050	17.660	17.750	17.652	1,866,025
2023-11-08	17.770	17.880	17.650	17.710	17.612	1,488,040
2023-11-07	17.790	18.000	17.500	17.880	17.781	2,071,940
2023-11-06	17.350	17.860	17.350	17.800	17.702	2,364,269
2023-11-03	17.300	17.410	17.150	17.350	17.254	2,103,696
2023-11-02	17.100	17.230	16.900	16.960	16.866	1,568,740
2023-11-01	17.090	17.300	16.980	17.080	16.986	1,498,539
2023-10-31	16.950	17.230	16.920	17.090	16.996	2,016,280

← NewerPage 12 of 21 · 1,217 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.