Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	45.000	46.880	39.070	40.880	40.880	35,303,854
2026-07-17	45.410	45.680	41.870	42.620	42.620	14,323,551
2026-07-16	48.050	48.770	44.780	45.410	45.410	13,804,375
2026-07-15	51.020	51.560	48.910	49.240	49.240	11,843,203
2026-07-14	48.660	50.500	47.060	50.250	50.250	14,945,138
2026-07-13	51.000	53.550	47.720	48.000	48.000	19,234,962
2026-07-10	56.510	58.990	52.790	52.790	52.790	22,008,453
2026-07-09	54.500	55.920	52.030	55.920	55.920	19,006,732
2026-07-08	57.880	59.190	53.000	53.430	53.430	16,482,146
2026-07-07	60.690	61.450	56.800	57.880	57.880	17,121,013
2026-07-06	66.000	66.660	60.440	60.710	60.710	20,697,236
2026-07-03	67.990	68.970	63.850	64.800	64.800	26,920,134
2026-07-02	68.880	74.470	66.430	69.930	69.930	29,310,448
2026-07-01	70.980	74.360	69.210	73.810	73.810	34,881,253
2026-06-30	73.910	73.970	67.600	71.650	71.650	37,150,466
2026-06-29	76.490	81.820	70.310	74.980	74.980	48,704,471
2026-06-26	69.680	76.650	69.680	75.810	75.810	45,925,559
2026-06-25	74.240	75.000	68.500	69.680	69.680	47,552,557
2026-06-24	66.200	71.630	64.080	71.630	71.630	51,846,226
2026-06-23	64.140	65.120	60.000	65.120	65.120	38,427,191
2026-06-22	55.560	59.200	55.560	59.200	59.200	22,567,994
2026-06-18	55.800	56.490	53.350	53.820	53.820	31,196,672
2026-06-17	56.000	57.380	54.500	55.440	55.440	32,826,523
2026-06-16	53.900	58.880	53.550	57.480	57.480	42,887,834
2026-06-15	53.070	54.770	50.680	54.760	54.760	38,953,729
2026-06-12	58.170	58.890	53.070	53.070	53.070	40,884,331
2026-06-11	62.850	64.780	57.080	58.970	58.970	66,573,090
2026-06-10	52.200	59.980	52.190	59.980	59.980	34,805,098
2026-06-09	54.070	55.350	50.200	54.530	54.530	46,937,707
2026-06-08	50.700	54.470	47.990	52.190	52.168	45,463,345
2026-06-05	46.800	52.820	46.800	52.820	52.798	47,384,047
2026-06-04	49.000	50.670	46.900	48.020	48.000	48,378,893
2026-06-03	43.670	47.380	43.550	47.380	47.360	29,068,141
2026-06-02	42.000	44.040	40.370	43.070	43.052	27,005,086
2026-06-01	44.500	45.780	41.740	41.810	41.792	31,160,577
2026-05-29	42.620	46.770	42.510	45.310	45.291	44,699,572
2026-05-28	43.000	43.430	41.840	42.960	42.942	19,490,462
2026-05-27	44.370	44.800	42.200	42.600	42.582	22,030,847
2026-05-26	46.490	46.800	43.080	43.860	43.842	27,304,994
2026-05-25	49.680	49.680	46.380	47.730	47.710	33,462,824
2026-05-22	51.840	52.400	48.900	49.680	49.659	38,163,718
2026-05-21	56.780	56.780	50.000	50.580	50.559	50,407,712
2026-05-20	50.960	53.760	50.550	53.760	53.737	7,942,657
2026-05-19	45.530	48.870	44.640	48.870	48.849	33,395,652
2026-05-18	41.000	44.430	41.000	44.430	44.411	12,886,972
2026-05-15	43.000	45.280	39.950	40.390	40.373	41,800,278
2026-05-14	44.910	45.000	41.480	42.700	42.682	39,835,238
2026-05-13	37.810	42.240	37.500	42.240	42.222	17,987,746
2026-05-12	35.850	38.660	34.700	38.400	38.384	38,271,883
2026-05-11	35.160	37.370	34.770	35.530	35.515	34,519,152
2026-05-08	33.170	34.680	32.800	33.970	33.956	38,869,508
2026-05-07	30.660	32.630	30.660	32.630	32.616	16,137,860
2026-05-06	28.800	30.170	28.530	29.660	29.648	16,249,732
2026-04-30	29.080	29.550	28.200	28.220	28.208	13,554,121
2026-04-29	29.460	29.900	28.850	29.200	29.188	11,372,621
2026-04-28	30.080	30.330	29.130	29.460	29.448	15,925,702
2026-04-27	30.380	30.890	29.980	30.170	30.157	18,358,052
2026-04-24	29.870	30.460	29.310	29.780	29.767	20,319,443
2026-04-23	30.000	30.960	29.330	30.540	30.527	29,864,385
2026-04-22	29.000	30.720	28.450	30.300	30.287	26,986,753

← NewerPage 2 of 5 · 243 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.