Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	32.380	34.490	32.380	34.180	17.051	8,063,130
2022-01-28	32.970	33.340	31.300	31.850	15.889	6,031,937
2022-01-27	34.040	34.800	32.950	33.150	16.537	5,804,263
2022-01-26	33.500	34.840	33.180	34.100	17.011	6,373,192
2022-01-25	34.310	34.790	32.600	32.780	16.352	4,720,444
2022-01-24	33.130	34.880	32.650	34.400	17.161	6,434,644
2022-01-21	33.580	33.600	32.830	33.030	16.477	4,046,110
2022-01-20	35.290	35.400	32.920	33.580	16.752	6,207,911
2022-01-19	35.450	35.610	34.750	35.280	17.600	4,706,273
2022-01-18	35.880	36.480	35.450	35.710	17.814	5,205,013
2022-01-17	36.460	36.770	35.460	35.840	17.879	5,617,148
2022-01-14	35.600	36.850	35.260	36.280	18.098	6,225,620
2022-01-13	37.000	37.400	35.840	35.900	17.909	10,056,068
2022-01-12	35.700	36.620	35.700	36.600	18.258	7,401,763
2022-01-11	35.360	35.980	35.350	35.460	17.689	4,871,932
2022-01-10	34.660	35.840	34.660	35.340	17.630	6,287,315
2022-01-07	35.780	36.080	34.440	34.570	17.245	6,659,511
2022-01-06	35.400	36.290	35.030	35.860	17.889	5,110,100
2022-01-05	35.880	36.030	34.880	35.400	17.659	5,362,099
2022-01-04	36.600	37.160	35.310	35.820	17.869	6,092,961
2021-12-31	36.200	37.270	36.120	36.790	18.353	5,817,189
2021-12-30	36.380	36.820	36.110	36.200	18.059	5,039,610
2021-12-29	37.080	37.480	36.430	36.490	18.203	5,603,340
2021-12-28	35.910	37.190	35.910	36.980	18.448	5,109,504
2021-12-27	36.160	36.480	35.650	35.990	17.954	4,206,140
2021-12-24	37.740	37.790	36.060	36.300	18.108	6,148,147
2021-12-23	38.050	38.270	37.550	37.730	18.822	4,562,015
2021-12-22	37.500	38.390	37.180	38.110	19.011	5,647,091
2021-12-21	36.590	37.590	36.410	37.540	18.727	5,451,955
2021-12-20	37.300	37.350	36.690	36.800	18.358	9,603,333
2021-12-17	40.160	40.240	38.300	38.390	19.151	11,558,829
2021-12-16	39.000	40.160	38.600	40.060	19.984	13,497,639
2021-12-15	38.350	39.790	38.350	38.540	19.226	11,055,821
2021-12-14	40.100	40.300	38.030	38.350	19.131	16,453,335
2021-12-13	41.030	41.600	39.900	40.090	19.999	13,702,857
2021-12-10	40.350	42.960	40.160	41.210	20.558	15,909,586
2021-12-09	41.900	42.370	40.110	40.610	20.259	9,184,285
2021-12-08	39.710	42.220	39.530	41.900	20.902	10,133,494
2021-12-07	42.470	43.000	39.390	39.750	19.829	12,667,768
2021-12-06	42.110	43.900	42.030	42.660	21.281	9,860,105
2021-12-03	40.780	43.120	40.300	42.450	21.176	8,818,439
2021-12-02	42.300	42.790	41.000	41.110	20.508	5,320,420
2021-12-01	42.400	43.250	41.330	42.250	21.077	6,016,661
2021-11-30	43.280	43.640	42.320	42.550	21.226	6,413,335
2021-11-29	41.600	43.190	40.500	43.160	21.531	7,667,108
2021-11-26	42.380	43.610	42.130	42.630	21.266	8,494,444
2021-11-25	42.260	42.750	41.730	42.380	21.141	5,274,752
2021-11-24	42.320	43.370	41.780	42.400	21.151	8,035,110
2021-11-23	42.460	43.300	41.700	42.490	21.196	7,651,232
2021-11-22	41.470	43.050	41.470	42.460	21.181	7,478,987
2021-11-19	41.390	41.770	40.390	41.590	20.747	6,423,292
2021-11-18	40.490	42.220	40.130	41.390	20.648	8,387,239
2021-11-17	39.350	40.460	39.350	40.370	20.139	8,154,944
2021-11-16	41.400	41.770	39.310	39.680	19.795	11,146,469
2021-11-15	44.210	44.420	41.530	41.610	20.757	9,428,041
2021-11-12	43.190	44.490	42.850	44.200	22.049	8,901,496
2021-11-11	43.190	43.790	42.330	43.050	21.476	7,442,672
2021-11-10	43.280	43.490	41.890	42.970	21.436	6,640,842
2021-11-09	44.000	44.000	42.880	43.300	21.600	4,900,470
2021-11-08	43.010	43.660	42.560	43.060	21.481	7,221,876

← NewerPage 20 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.