Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	39.020	39.060	38.520	38.650	27.122	4,088,247
2023-02-01	38.460	39.090	38.200	39.020	27.382	5,635,616
2023-01-31	37.970	38.560	37.780	38.460	26.989	4,107,789
2023-01-30	37.760	38.780	37.760	38.070	26.715	6,562,938
2023-01-20	37.400	37.800	37.100	37.680	26.442	5,085,108
2023-01-19	37.240	37.470	36.880	37.310	26.182	3,024,481
2023-01-18	37.720	38.000	37.200	37.380	26.231	2,991,798
2023-01-17	37.660	37.890	37.280	37.570	26.364	2,577,428
2023-01-16	36.920	38.300	36.660	37.550	26.350	5,396,260
2023-01-13	36.530	37.700	36.530	36.920	25.908	6,016,819
2023-01-12	36.600	37.090	36.350	36.380	25.529	3,223,305
2023-01-11	36.780	37.200	36.560	36.720	25.768	2,985,949
2023-01-10	36.710	37.500	36.310	36.920	25.908	3,934,638
2023-01-09	37.010	37.200	36.540	36.670	25.733	4,356,622
2023-01-06	35.900	37.450	35.690	36.820	25.838	7,425,727
2023-01-05	35.200	36.080	35.020	35.860	25.165	4,503,073
2023-01-04	35.860	35.880	34.880	35.160	24.673	3,561,913
2023-01-03	34.600	35.990	34.400	35.870	25.171	4,933,600
2022-12-30	34.900	35.260	34.440	34.500	24.210	3,536,624
2022-12-29	35.110	35.680	34.800	34.870	24.470	3,720,584
2022-12-28	35.470	35.780	35.000	35.120	24.645	3,097,189
2022-12-27	35.700	35.970	35.120	35.780	25.108	3,667,122
2022-12-26	33.990	35.590	33.980	35.470	24.891	4,716,534
2022-12-23	34.300	34.750	33.700	33.980	23.845	4,090,871
2022-12-22	36.480	36.560	34.590	34.610	24.287	5,322,690
2022-12-21	36.700	36.780	35.760	36.240	25.431	3,417,691
2022-12-20	36.200	36.980	36.200	36.670	25.733	2,711,247
2022-12-19	37.300	37.800	36.360	36.490	25.607	4,295,039
2022-12-16	37.800	37.990	37.100	37.260	26.147	3,326,283
2022-12-15	37.530	38.070	37.260	38.050	26.701	3,730,665
2022-12-14	37.830	38.210	37.130	37.500	26.315	4,404,110
2022-12-13	38.420	38.990	37.660	37.700	26.456	4,850,178
2022-12-12	38.320	38.640	37.750	38.280	26.863	5,260,715
2022-12-09	39.400	39.740	38.300	38.700	27.157	9,607,229
2022-12-08	39.700	40.760	39.410	39.750	27.894	5,102,218
2022-12-07	41.000	41.230	39.800	40.050	28.105	6,567,251
2022-12-06	40.300	41.280	39.250	40.870	28.680	6,127,107
2022-12-05	40.920	41.470	40.080	40.300	28.280	5,672,797
2022-12-02	41.510	42.080	40.690	40.770	28.610	5,002,715
2022-12-01	41.660	42.700	41.540	41.850	29.368	5,636,729
2022-11-30	41.010	42.170	40.230	41.540	29.150	4,587,430
2022-11-29	40.900	41.540	40.900	41.270	28.961	3,454,453
2022-11-28	40.050	41.280	39.750	40.960	28.743	3,513,658
2022-11-25	43.570	43.960	41.040	41.100	28.842	9,339,100
2022-11-24	43.720	44.550	43.180	44.090	30.940	5,742,702
2022-11-23	42.300	44.400	41.880	43.640	30.624	7,408,707
2022-11-22	44.250	44.340	42.330	42.480	29.810	6,747,924
2022-11-21	41.580	44.490	41.460	44.400	31.157	9,735,481
2022-11-18	42.000	42.880	41.300	41.710	29.270	5,714,367
2022-11-17	43.700	43.750	41.570	42.270	29.663	8,342,698
2022-11-16	45.570	46.100	43.350	43.710	30.673	8,207,040
2022-11-15	43.980	45.850	43.170	45.720	32.084	8,239,634
2022-11-14	45.900	46.680	43.100	43.860	30.778	9,332,481
2022-11-11	47.700	48.030	45.650	45.850	32.175	7,100,933
2022-11-10	47.810	48.360	46.180	46.490	32.624	9,031,363
2022-11-09	47.560	49.270	46.200	48.220	33.838	12,244,071
2022-11-08	46.600	48.400	46.600	47.430	33.284	12,291,791
2022-11-07	45.520	47.500	44.800	46.800	32.842	13,919,803
2022-11-04	44.770	45.300	43.820	45.050	31.614	13,149,102
2022-11-03	39.470	43.650	39.120	43.650	30.631	10,159,434

← NewerPage 16 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.