Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	47.010	47.010	42.910	43.000	30.175	15,703,083
2022-08-01	46.340	48.140	45.500	47.680	33.459	8,339,945
2022-07-29	46.350	46.990	45.710	46.380	32.547	5,717,238
2022-07-28	47.710	47.890	46.320	46.350	32.526	6,856,208
2022-07-27	47.710	48.670	47.010	47.470	33.312	8,281,086
2022-07-26	46.650	47.980	45.450	47.660	33.445	8,205,290
2022-07-25	46.090	47.620	45.390	46.290	32.484	6,607,897
2022-07-22	46.000	47.730	45.980	46.350	32.526	6,677,715
2022-07-21	47.940	48.230	46.000	46.000	32.280	7,983,120
2022-07-20	47.730	48.080	47.170	47.830	33.564	4,655,652
2022-07-19	48.560	48.660	47.150	47.650	33.438	7,264,986
2022-07-18	47.330	49.020	46.350	48.600	34.105	10,070,558
2022-07-15	47.010	48.730	46.770	47.200	33.122	8,826,493
2022-07-14	46.450	47.700	45.770	47.170	33.101	8,949,564
2022-07-13	46.000	47.110	45.490	46.670	32.750	7,159,885
2022-07-12	47.010	47.450	46.000	46.000	32.280	7,247,227
2022-07-11	48.310	49.420	46.610	47.270	33.171	10,273,487
2022-07-08	51.000	51.260	48.570	48.990	34.378	14,304,190
2022-07-07	51.640	52.230	49.660	50.880	35.705	12,665,303
2022-07-06	53.710	54.750	51.260	52.010	36.498	14,469,268
2022-07-05	57.000	57.170	53.600	54.150	37.999	25,594,545
2022-07-04	52.900	55.220	52.010	55.220	38.750	17,469,884
2022-07-01	49.600	51.260	49.150	50.200	35.227	13,976,186
2022-06-30	49.000	49.910	48.200	49.430	34.687	9,213,244
2022-06-29	50.950	51.520	48.600	48.710	34.182	11,603,229
2022-06-28	49.800	51.500	49.480	50.880	35.705	13,177,515
2022-06-27	52.790	52.790	49.190	50.190	35.220	15,457,432
2022-06-24	51.850	53.860	51.630	52.400	36.771	15,360,576
2022-06-23	52.200	52.850	49.360	51.580	36.196	13,067,313
2022-06-22	51.760	53.510	51.550	51.860	36.392	16,156,961
2022-06-21	52.990	52.990	49.930	52.850	37.087	18,278,010
2022-06-20	56.860	57.890	51.940	52.010	36.498	22,421,714
2022-06-17	55.300	57.330	54.000	56.400	39.578	16,682,815
2022-06-16	57.200	58.080	54.340	55.430	38.898	22,140,230
2022-06-15	60.430	61.970	57.080	57.190	40.133	27,302,611
2022-06-14	59.420	64.880	58.680	61.910	43.445	28,762,000
2022-06-13	56.150	59.530	55.550	59.530	41.775	23,496,188
2022-06-10	49.090	54.120	48.530	54.120	37.978	10,521,848
2022-06-09	48.000	50.670	47.780	49.200	34.526	13,604,330
2022-06-08	45.800	48.500	45.340	47.630	33.424	11,470,083
2022-06-07	46.300	46.850	44.790	45.680	32.056	8,010,347
2022-06-06	44.560	46.690	44.120	45.810	32.147	8,587,440
2022-06-02	44.900	47.150	44.760	44.780	31.424	8,989,838
2022-06-01	44.830	46.180	44.830	45.430	31.880	7,798,448
2022-05-31	46.890	47.060	44.800	45.060	31.620	9,800,700
2022-05-30	45.700	47.980	44.800	47.090	33.045	11,599,646
2022-05-27	44.000	46.460	43.480	45.080	31.635	11,791,455
2022-05-26	40.900	43.120	40.300	42.630	29.915	8,649,757
2022-05-25	41.580	42.450	39.900	40.900	28.701	8,799,576
2022-05-24	41.600	45.000	40.710	41.580	29.178	11,978,169
2022-05-23	40.000	41.740	40.000	41.410	29.059	5,862,084
2022-05-20	39.750	40.850	39.570	39.990	28.063	6,497,877
2022-05-19	37.490	40.320	37.330	39.970	28.049	8,696,112
2022-05-18	38.550	39.150	37.060	38.090	26.729	6,029,126
2022-05-17	38.220	38.880	37.750	38.660	27.129	5,328,705
2022-05-16	37.510	39.400	37.500	38.210	26.814	6,283,505
2022-05-13	38.030	38.280	36.800	37.610	26.393	7,048,084
2022-05-12	36.080	39.530	36.080	38.510	27.024	6,781,313
2022-05-11	49.200	53.000	49.200	50.500	25.192	7,555,958
2022-05-10	48.490	49.990	48.180	49.860	24.873	5,962,770

← NewerPage 18 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.