Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	49.910	50.100	47.800	49.200	24.544	7,030,259
2022-05-06	45.690	51.490	45.500	48.990	24.439	13,655,753
2022-05-05	42.580	46.840	42.000	46.840	23.366	5,706,708
2022-04-29	43.080	44.000	42.000	42.580	21.241	7,872,144
2022-04-28	40.450	42.590	39.820	42.240	21.072	7,729,430
2022-04-27	36.200	40.340	35.500	40.340	20.124	9,584,380
2022-04-26	38.000	38.860	36.580	36.670	18.293	5,576,394
2022-04-25	40.600	41.990	38.430	38.430	19.171	6,513,536
2022-04-22	43.300	44.350	42.430	42.700	21.301	4,462,508
2022-04-21	44.200	45.250	43.500	44.070	21.985	4,504,178
2022-04-20	46.340	47.110	43.930	45.040	22.468	5,834,998
2022-04-19	46.980	48.480	46.150	46.400	23.147	5,564,839
2022-04-18	45.120	47.490	44.440	47.220	23.556	5,723,298
2022-04-15	47.300	47.600	45.450	45.460	22.678	5,593,859
2022-04-14	44.940	47.900	44.310	47.190	23.541	8,607,551
2022-04-13	43.530	46.620	43.440	44.980	22.439	8,107,649
2022-04-12	49.700	49.700	44.960	44.960	22.429	13,759,560
2022-04-11	51.490	52.070	48.320	49.950	24.918	7,381,154
2022-04-08	52.000	54.480	51.560	52.300	26.090	10,827,671
2022-04-07	50.000	52.880	49.100	52.520	26.200	9,200,612
2022-04-06	49.310	50.880	48.320	49.680	24.783	6,092,973
2022-04-01	50.700	52.390	49.460	49.980	24.933	8,722,437
2022-03-31	51.130	54.570	50.510	51.340	25.611	10,565,009
2022-03-30	51.010	52.460	51.010	52.090	25.985	7,628,151
2022-03-29	48.680	53.700	48.500	51.990	25.935	16,236,200
2022-03-28	45.540	49.500	44.200	48.990	24.439	10,925,565
2022-03-25	47.380	48.190	45.800	45.820	22.858	6,403,419
2022-03-24	47.900	48.660	46.300	47.670	23.780	7,269,112
2022-03-23	49.000	50.170	47.960	48.730	24.309	9,044,461
2022-03-22	47.140	49.770	46.100	49.100	24.494	13,020,521
2022-03-21	46.760	47.920	46.380	47.200	23.546	9,756,742
2022-03-18	45.040	47.700	44.280	47.260	23.576	13,764,392
2022-03-17	42.630	46.700	42.490	45.830	22.863	18,808,918
2022-03-16	43.130	44.320	39.380	42.790	21.346	16,900,548
2022-03-15	41.900	44.720	41.600	43.100	21.501	13,344,093
2022-03-14	47.140	47.140	42.590	42.600	21.251	12,642,115
2022-03-11	45.550	47.500	44.770	47.300	23.596	10,335,622
2022-03-10	48.180	49.690	45.540	46.900	23.396	20,218,489
2022-03-09	47.250	47.560	43.600	47.560	23.726	17,907,014
2022-03-08	44.950	48.430	44.950	46.490	23.192	22,921,010
2022-03-07	42.610	46.580	42.610	46.080	22.987	22,499,263
2022-03-04	44.470	45.090	42.560	42.610	21.256	15,493,768
2022-03-03	46.060	46.630	44.340	44.970	22.434	20,298,024
2022-03-02	44.800	47.770	43.580	45.380	22.638	32,437,621
2022-03-01	39.960	43.560	39.310	43.560	21.730	22,740,939
2022-02-28	39.150	39.890	38.820	39.600	19.755	9,357,386
2022-02-25	40.400	40.900	38.500	38.910	19.410	12,382,143
2022-02-24	41.030	42.250	38.900	40.010	19.959	21,986,827
2022-02-23	39.660	42.010	38.610	41.530	20.717	22,990,266
2022-02-22	37.320	39.660	36.640	39.450	19.680	20,354,762
2022-02-21	37.200	37.840	36.910	37.530	18.722	11,558,223
2022-02-18	37.630	38.070	36.800	37.270	18.592	14,797,755
2022-02-17	37.460	38.490	36.300	38.020	18.967	32,367,308
2022-02-16	33.360	36.590	33.360	36.590	18.253	14,251,062
2022-02-15	32.430	33.570	32.430	33.260	16.592	4,883,261
2022-02-14	32.590	33.050	32.080	32.390	16.158	3,465,542
2022-02-11	33.610	33.750	32.700	32.780	16.352	4,989,434
2022-02-10	33.770	34.280	33.480	33.840	16.881	3,922,352
2022-02-09	33.350	34.100	33.210	33.950	16.936	4,610,508
2022-02-08	34.180	34.180	32.500	33.430	16.677	5,910,046

← NewerPage 19 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.