Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.390	17.190	16.350	17.130	17.035	3,623,998
2023-10-27	15.550	16.580	15.080	16.450	16.359	4,375,943
2023-10-26	16.210	16.260	15.870	16.170	16.081	1,889,028
2023-10-25	16.250	16.600	16.250	16.310	16.220	1,633,148
2023-10-24	15.900	16.320	15.770	16.250	16.160	3,161,635
2023-10-23	16.500	16.620	15.640	15.750	15.663	3,151,896
2023-10-20	16.570	16.850	16.500	16.590	16.498	1,898,827
2023-10-19	16.540	16.820	16.450	16.530	16.439	1,841,390
2023-10-18	16.960	16.970	16.570	16.580	16.488	2,235,908
2023-10-17	17.140	17.240	16.880	17.030	16.936	1,953,237
2023-10-16	17.970	17.970	17.060	17.190	17.095	3,919,127
2023-10-13	18.320	18.440	17.620	18.020	17.920	3,304,458
2023-10-12	18.170	18.490	18.100	18.450	18.348	2,142,323
2023-10-11	18.500	18.500	18.040	18.100	18.000	1,894,416
2023-10-10	18.330	18.740	18.300	18.360	18.259	1,264,783
2023-10-09	18.480	18.550	18.220	18.270	18.169	1,387,719
2023-09-28	18.840	18.840	18.500	18.580	18.477	1,371,680
2023-09-27	18.550	18.960	18.310	18.650	18.547	1,742,324
2023-09-26	18.610	18.670	18.430	18.450	18.348	1,023,919
2023-09-25	18.860	18.860	18.520	18.600	18.497	1,419,424
2023-09-22	18.520	18.860	18.490	18.860	18.756	1,574,964
2023-09-21	18.930	18.980	18.500	18.510	18.408	1,546,663
2023-09-20	18.880	19.110	18.880	18.930	18.825	1,523,779
2023-09-19	19.200	19.360	18.900	19.010	18.905	1,615,777
2023-09-18	19.030	19.350	18.770	19.120	19.014	1,835,648
2023-09-15	18.990	19.210	18.840	19.030	18.925	1,424,315
2023-09-14	18.900	19.120	18.740	18.860	18.756	1,143,622
2023-09-13	19.200	19.310	18.890	18.960	18.855	1,450,192
2023-09-12	19.150	19.440	19.120	19.210	19.104	1,611,367
2023-09-11	18.850	19.260	18.770	19.150	19.044	1,894,641
2023-09-08	18.830	18.980	18.700	18.860	18.756	1,489,465
2023-09-07	19.360	19.770	18.820	18.860	18.756	4,044,203
2023-09-06	19.070	19.350	18.810	19.340	19.233	2,411,996
2023-09-05	19.110	19.270	18.880	19.050	18.945	2,268,750
2023-09-04	18.700	19.150	18.690	19.130	19.024	2,933,720
2023-09-01	18.780	18.840	18.580	18.670	18.567	1,237,632
2023-08-31	18.750	18.850	18.450	18.680	18.577	1,741,326
2023-08-30	18.770	19.120	18.680	18.810	18.706	2,243,863
2023-08-29	18.230	18.830	18.180	18.750	18.646	2,489,976
2023-08-28	19.250	19.400	18.120	18.260	18.159	3,117,148
2023-08-25	18.600	18.600	18.040	18.120	18.020	1,667,490
2023-08-24	18.360	18.770	18.310	18.500	18.398	1,671,630
2023-08-23	18.850	18.850	18.340	18.350	18.249	1,690,013
2023-08-22	18.940	19.210	18.610	18.890	18.786	1,931,440
2023-08-21	18.990	19.350	18.960	18.960	18.855	1,233,812
2023-08-18	19.450	19.590	19.130	19.150	19.044	1,525,094
2023-08-17	19.380	19.460	19.030	19.450	19.343	1,882,851
2023-08-16	19.500	19.790	19.210	19.260	19.154	2,468,436
2023-08-15	20.260	20.460	19.270	19.470	19.362	5,447,088
2023-08-14	20.500	20.580	20.180	20.460	20.347	1,842,471
2023-08-11	21.370	21.370	20.600	20.700	20.586	2,475,755
2023-08-10	21.150	21.400	21.080	21.200	21.083	1,845,040
2023-08-09	21.270	21.380	21.000	21.200	21.083	1,840,530
2023-08-08	21.500	21.640	20.970	21.270	21.153	3,203,757
2023-08-07	21.940	21.940	21.400	21.500	21.381	4,455,910
2023-08-04	22.460	22.530	21.810	22.020	21.898	7,773,687
2023-08-03	21.510	23.250	21.510	22.680	22.555	10,246,598
2023-08-02	21.540	21.890	21.340	21.620	21.501	3,688,534
2023-08-01	21.510	21.850	21.420	21.540	21.421	4,295,520
2023-07-31	21.420	21.770	21.300	21.470	21.351	3,006,700

← NewerPage 13 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.