Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	39.490	40.640	39.140	39.680	27.845	6,276,575
2022-11-01	38.780	40.100	38.500	39.910	28.007	5,493,215
2022-10-31	39.450	39.990	37.970	38.460	26.989	6,382,751
2022-10-28	40.990	41.000	39.080	39.570	27.768	6,163,833
2022-10-27	42.290	43.370	41.570	41.600	29.193	5,949,575
2022-10-26	41.910	43.500	41.030	42.290	29.677	6,194,402
2022-10-25	41.180	42.120	40.300	41.800	29.333	5,021,843
2022-10-24	41.920	43.050	41.100	41.760	29.305	4,241,580
2022-10-21	42.420	42.840	41.310	41.700	29.263	4,600,411
2022-10-20	42.920	43.180	42.000	42.390	29.747	4,770,389
2022-10-19	43.900	45.500	42.520	42.540	29.852	7,213,560
2022-10-18	43.580	44.990	43.170	44.650	31.333	9,691,124
2022-10-17	43.350	44.000	42.340	43.570	30.575	9,094,190
2022-10-14	41.900	43.860	41.210	43.430	30.477	12,898,163
2022-10-13	41.010	42.490	40.770	41.720	29.277	11,424,992
2022-10-12	40.460	43.130	40.300	42.800	30.035	17,180,429
2022-10-11	37.300	40.260	36.370	40.260	28.252	9,502,451
2022-10-10	36.680	38.090	36.100	36.600	25.684	5,594,829
2022-09-30	37.230	37.470	36.600	36.600	25.684	3,614,058
2022-09-29	38.220	38.460	37.370	37.470	26.294	4,178,496
2022-09-28	39.660	39.810	37.690	37.730	26.477	4,859,120
2022-09-27	39.360	39.970	38.960	39.830	27.950	3,295,500
2022-09-26	39.900	40.430	38.810	39.330	27.600	3,946,986
2022-09-23	41.030	41.190	39.180	39.860	27.971	4,042,264
2022-09-22	39.980	41.350	39.410	40.920	28.715	3,707,726
2022-09-21	41.040	41.790	40.080	40.300	28.280	3,874,091
2022-09-20	40.840	41.880	40.360	40.980	28.757	5,440,148
2022-09-19	40.120	41.970	39.020	40.520	28.435	6,160,179
2022-09-16	41.080	41.570	39.510	39.510	27.726	4,867,048
2022-09-15	43.000	43.250	40.000	41.080	28.828	6,248,292
2022-09-14	43.020	43.550	42.450	42.900	30.105	3,556,107
2022-09-13	43.590	44.150	42.380	43.900	30.806	6,562,169
2022-09-09	44.440	44.800	43.120	43.600	30.596	6,782,494
2022-09-08	46.210	46.280	44.110	44.250	31.052	5,304,096
2022-09-07	45.050	47.250	45.010	45.880	32.196	6,152,874
2022-09-06	44.550	45.880	44.060	45.600	31.999	6,266,017
2022-09-05	44.510	45.280	43.720	44.230	31.038	4,822,759
2022-09-02	43.440	45.590	43.010	44.750	31.403	8,012,004
2022-09-01	44.030	44.480	42.780	42.920	30.119	6,572,980
2022-08-31	44.950	46.300	43.050	43.300	30.385	9,467,291
2022-08-30	47.200	47.800	44.650	45.110	31.656	8,487,176
2022-08-29	47.090	47.850	46.300	47.190	33.115	6,561,402
2022-08-26	47.340	50.440	46.860	48.510	34.042	8,979,245
2022-08-25	48.100	48.960	45.910	46.720	32.785	6,529,579
2022-08-24	51.380	51.950	48.170	48.500	34.035	8,071,586
2022-08-23	50.330	51.850	50.010	51.390	36.062	6,802,145
2022-08-22	50.210	50.860	49.000	50.490	35.431	5,676,144
2022-08-19	51.120	51.600	49.790	49.990	35.080	5,438,804
2022-08-18	51.100	51.800	49.780	51.020	35.803	8,740,023
2022-08-17	53.930	54.210	50.750	51.170	35.908	9,841,703
2022-08-16	54.060	54.850	53.530	53.860	37.796	7,270,505
2022-08-15	52.660	55.110	52.010	54.810	38.462	10,509,752
2022-08-12	53.370	55.280	52.000	52.000	36.491	11,807,686
2022-08-11	52.500	54.180	51.240	53.920	37.838	18,746,266
2022-08-10	49.850	53.190	49.770	51.700	36.280	23,802,349
2022-08-09	45.300	49.690	44.900	49.690	34.870	13,473,738
2022-08-08	44.000	45.820	43.150	45.170	31.698	6,381,384
2022-08-05	44.960	44.990	43.520	44.300	31.087	5,834,472
2022-08-04	43.730	45.100	43.110	44.900	31.508	6,813,688
2022-08-03	43.170	45.170	43.000	43.710	30.673	12,106,351

← NewerPage 17 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.