Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.840	21.870	21.390	21.420	21.302	4,114,403
2023-07-27	22.380	22.380	21.750	21.840	21.719	3,977,335
2023-07-26	22.490	22.650	22.250	22.380	22.256	3,672,316
2023-07-25	22.230	22.890	22.230	22.500	22.376	4,761,052
2023-07-24	22.400	22.640	22.110	22.190	22.067	5,166,213
2023-07-21	22.720	23.650	22.490	22.500	22.376	9,317,109
2023-07-20	23.330	23.720	22.720	22.840	22.714	6,249,317
2023-07-19	23.430	23.690	23.000	23.300	23.171	7,324,138
2023-07-18	24.270	24.270	23.000	23.500	23.370	11,399,505
2023-07-17	25.000	25.020	23.920	24.390	24.255	19,186,823
2023-07-14	22.720	24.230	22.720	24.230	24.096	17,736,461
2023-07-13	20.080	22.030	20.080	22.030	21.908	9,632,850
2023-07-12	19.940	20.150	19.730	20.030	19.919	2,156,035
2023-07-11	19.960	20.020	19.650	19.940	19.830	1,577,812
2023-07-10	19.550	20.270	19.550	19.940	19.830	2,961,761
2023-07-07	19.640	19.660	19.360	19.440	19.333	1,315,972
2023-07-06	19.880	19.900	19.450	19.600	19.492	1,903,384
2023-07-05	20.000	20.140	19.810	19.930	19.820	1,602,200
2023-07-04	19.930	20.100	19.810	19.950	19.840	1,473,959
2023-07-03	19.790	20.180	19.790	19.920	19.810	2,500,430
2023-06-30	19.000	19.980	18.930	19.790	19.681	4,725,684
2023-06-29	19.280	19.300	19.030	19.050	18.945	1,620,336
2023-06-28	19.450	19.470	19.120	19.280	19.174	1,702,456
2023-06-27	19.250	19.750	19.160	19.500	19.392	2,373,538
2023-06-26	19.430	19.570	19.080	19.200	19.094	1,684,111
2023-06-21	19.500	19.710	19.130	19.150	19.044	1,665,021
2023-06-20	19.380	19.770	19.220	19.500	19.392	1,926,102
2023-06-19	19.530	20.160	19.440	19.480	19.372	2,745,366
2023-06-16	19.660	19.670	19.400	19.420	19.313	1,704,203
2023-06-15	19.090	19.650	19.010	19.600	19.492	2,334,439
2023-06-14	19.290	19.380	19.110	19.160	19.054	1,149,465
2023-06-13	19.550	19.750	19.270	19.290	19.183	1,678,485
2023-06-12	19.150	19.580	18.860	19.550	19.442	2,056,036
2023-06-09	19.210	19.390	18.780	19.160	19.054	2,107,891
2023-06-08	19.080	19.490	19.000	19.210	19.104	1,660,119
2023-06-07	19.740	19.770	18.970	19.110	19.004	2,760,383
2023-06-06	19.870	19.980	19.610	19.670	19.561	1,752,650
2023-06-05	20.300	20.300	19.720	19.850	19.740	2,537,740
2023-06-02	19.520	20.670	19.520	20.420	20.307	4,000,557
2023-06-01	19.460	19.850	19.220	19.520	19.412	1,410,160
2023-05-31	19.890	19.950	19.300	19.460	19.353	2,480,564
2023-05-30	20.060	20.190	19.610	19.920	19.810	2,136,475
2023-05-29	19.460	20.300	19.200	20.090	19.979	4,410,087
2023-05-26	20.070	20.230	19.260	19.340	19.233	3,030,290
2023-05-25	20.650	20.650	19.840	20.060	19.949	2,919,364
2023-05-24	20.550	20.780	20.330	20.590	20.476	1,080,078
2023-05-23	20.730	20.920	20.500	20.610	20.496	1,128,295
2023-05-22	20.560	20.760	20.390	20.740	20.625	1,292,732
2023-05-19	20.550	20.660	20.220	20.580	20.466	1,204,940
2023-05-18	21.150	21.270	20.390	20.520	20.407	2,338,482
2023-05-17	21.600	21.840	21.010	21.070	20.954	2,021,753
2023-05-16	21.970	22.000	21.510	21.550	21.431	1,278,468
2023-05-15	21.530	22.000	21.530	21.970	21.849	1,212,129
2023-05-12	22.340	22.380	21.500	21.500	21.381	1,799,336
2023-05-11	22.650	22.770	22.270	22.370	22.246	1,739,747
2023-05-10	31.140	31.850	30.980	31.810	22.322	1,653,316
2023-05-09	31.580	31.590	31.090	31.140	21.852	1,606,283
2023-05-08	30.850	31.600	30.850	31.590	22.168	1,849,964
2023-05-05	30.600	31.090	30.380	30.970	21.733	1,488,292
2023-05-04	30.700	30.880	30.400	30.420	21.347	1,166,012

← NewerPage 14 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.