Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.730	31.300	30.510	30.700	21.544	1,840,014
2023-04-27	31.030	31.290	30.580	30.970	21.733	1,409,310
2023-04-26	30.000	31.590	29.790	31.010	21.761	2,229,519
2023-04-25	31.500	31.690	29.780	30.200	21.193	3,016,581
2023-04-24	31.760	31.990	31.370	31.620	22.189	1,533,784
2023-04-21	32.510	32.510	31.600	31.750	22.280	2,165,788
2023-04-20	31.990	32.280	31.610	32.260	22.638	2,213,870
2023-04-19	32.490	32.580	32.000	32.090	22.519	3,447,292
2023-04-18	34.140	34.200	32.400	32.740	22.975	7,225,625
2023-04-17	34.480	35.070	34.430	34.790	24.414	2,107,145
2023-04-14	34.740	34.870	34.420	34.570	24.259	1,934,980
2023-04-13	34.330	35.080	34.310	34.660	24.322	2,469,440
2023-04-12	35.200	35.380	34.270	34.450	24.175	3,480,719
2023-04-11	34.620	35.510	34.500	35.080	24.617	4,407,169
2023-04-10	34.150	34.970	34.150	34.750	24.386	3,129,851
2023-04-07	34.100	34.800	34.000	34.480	24.196	4,144,095
2023-04-06	32.700	34.350	32.500	34.100	23.929	4,912,227
2023-04-04	33.500	33.500	32.550	32.660	22.919	2,772,299
2023-04-03	33.250	33.480	33.010	33.280	23.354	2,422,680
2023-03-31	33.220	33.870	33.210	33.490	23.501	2,986,764
2023-03-30	33.000	33.120	32.570	33.040	23.186	1,760,193
2023-03-29	33.090	33.400	33.000	33.140	23.256	1,877,421
2023-03-28	33.100	33.600	33.070	33.330	23.389	2,436,708
2023-03-27	33.000	33.160	32.790	33.000	23.157	1,623,024
2023-03-24	33.160	33.300	32.980	33.090	23.221	1,920,233
2023-03-23	33.000	33.130	32.630	33.110	23.235	1,785,329
2023-03-22	33.300	33.440	32.800	32.880	23.073	2,195,572
2023-03-21	33.100	33.440	32.820	33.190	23.291	2,074,440
2023-03-20	32.750	33.300	32.260	33.080	23.214	2,984,189
2023-03-17	32.150	32.650	32.150	32.580	22.863	2,576,222
2023-03-16	32.760	33.090	32.020	32.140	22.554	3,319,965
2023-03-15	33.100	33.790	32.880	33.010	23.165	4,270,954
2023-03-14	34.350	34.360	33.050	33.420	23.452	4,729,222
2023-03-13	35.350	35.580	33.700	34.350	24.105	6,570,708
2023-03-10	36.560	36.680	35.620	35.670	25.031	4,379,235
2023-03-09	36.240	37.500	35.970	36.790	25.817	4,977,200
2023-03-08	36.120	36.900	35.850	36.240	25.431	5,397,879
2023-03-07	36.640	38.000	36.300	37.070	26.014	9,399,275
2023-03-06	35.600	36.640	35.210	36.550	25.649	3,942,149
2023-03-03	35.900	36.100	35.300	35.530	24.933	2,917,518
2023-03-02	36.200	36.490	35.840	35.900	25.193	2,756,973
2023-03-01	36.750	36.750	36.180	36.310	25.480	2,312,591
2023-02-28	36.880	37.280	35.980	36.510	25.621	3,907,544
2023-02-27	36.400	37.150	36.270	36.730	25.775	2,252,502
2023-02-24	36.930	37.040	36.380	36.600	25.684	2,034,510
2023-02-23	37.040	37.280	36.700	36.930	25.915	2,199,864
2023-02-22	37.280	37.550	36.820	37.040	25.993	3,035,170
2023-02-21	37.300	38.150	37.130	37.510	26.322	5,131,366
2023-02-20	37.010	37.300	36.200	37.200	26.105	2,840,804
2023-02-17	36.950	37.250	36.640	36.850	25.859	3,149,242
2023-02-16	38.500	38.500	36.400	36.910	25.901	6,770,563
2023-02-15	39.100	39.100	38.200	38.250	26.842	4,856,131
2023-02-14	39.100	39.450	38.650	39.100	27.438	4,903,179
2023-02-13	37.800	39.450	37.740	39.150	27.473	8,146,513
2023-02-10	38.610	38.760	37.670	37.810	26.533	6,380,032
2023-02-09	37.790	39.250	37.650	38.810	27.235	7,990,822
2023-02-08	38.130	38.370	37.680	37.680	26.442	2,913,148
2023-02-07	38.050	38.450	37.540	38.150	26.771	4,258,709
2023-02-06	38.300	38.650	38.010	38.140	26.765	3,344,674
2023-02-03	38.500	38.500	37.500	38.300	26.877	4,968,518

← NewerPage 15 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.