Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.790	29.770	28.200	29.170	29.158	21,584,477
2026-04-20	27.550	29.180	27.350	28.650	28.638	26,888,315
2026-04-17	26.090	28.110	26.010	26.810	26.799	15,294,423
2026-04-16	26.880	27.000	26.130	26.430	26.419	15,631,247
2026-04-15	27.990	28.570	27.100	27.280	27.269	14,311,190
2026-04-14	27.500	28.100	26.990	27.670	27.658	14,613,760
2026-04-13	26.580	27.850	26.470	27.480	27.468	15,855,718
2026-04-10	27.970	28.050	27.100	27.210	27.199	18,393,420
2026-04-09	27.330	28.120	26.560	27.880	27.868	22,576,653
2026-04-08	27.220	28.340	26.440	27.880	27.868	30,160,463
2026-04-07	26.120	28.380	26.030	27.800	27.788	30,450,105
2026-04-03	24.990	26.490	24.660	25.890	25.879	27,936,744
2026-04-02	24.040	25.600	23.880	25.150	25.139	25,168,809
2026-04-01	24.750	24.810	23.850	24.060	24.050	8,392,826
2026-03-31	24.160	24.450	23.540	24.100	24.090	11,247,180
2026-03-30	23.890	24.750	23.490	24.390	24.380	10,263,851
2026-03-27	23.800	24.480	23.450	24.100	24.090	12,534,625
2026-03-26	24.680	24.680	23.560	23.570	23.560	14,300,187
2026-03-25	22.480	24.440	22.460	24.440	24.430	6,981,540
2026-03-24	22.330	22.450	21.400	22.220	22.211	8,416,061
2026-03-23	22.600	23.180	21.760	21.870	21.861	11,427,980
2026-03-20	24.050	24.420	23.200	23.230	23.220	8,225,081
2026-03-19	25.000	25.390	24.000	24.140	24.130	9,795,535
2026-03-18	25.100	25.500	24.680	25.330	25.319	9,289,406
2026-03-17	26.770	26.940	24.800	24.810	24.800	16,614,009
2026-03-16	27.530	27.870	25.950	26.790	26.779	17,176,726
2026-03-13	28.710	28.950	27.140	27.200	27.189	20,722,641
2026-03-12	30.720	30.870	28.550	28.850	28.838	30,752,556
2026-03-11	27.370	30.120	27.120	30.120	30.107	18,568,234
2026-03-10	26.600	28.200	26.310	27.380	27.369	19,244,901
2026-03-09	27.250	27.860	25.450	26.490	26.479	24,758,893
2026-03-06	29.770	30.020	28.050	28.280	28.268	19,276,630
2026-03-05	30.500	32.060	29.470	29.780	29.767	28,513,140
2026-03-04	26.730	30.380	26.730	29.740	29.728	29,529,240
2026-03-03	29.880	30.250	28.110	28.170	28.158	37,597,886
2026-03-02	26.100	30.150	26.080	29.250	29.238	43,362,376
2026-02-27	27.280	27.820	27.010	27.410	27.398	13,897,471
2026-02-26	26.760	29.510	26.600	28.370	28.358	26,225,124
2026-02-25	26.190	27.190	26.020	26.880	26.869	13,736,169
2026-02-24	26.250	26.870	25.700	26.420	26.409	9,377,782
2026-02-13	25.990	26.950	25.710	26.020	26.009	8,403,728
2026-02-12	25.920	26.690	25.600	26.280	26.269	9,778,353
2026-02-11	26.280	26.500	25.810	25.820	25.809	7,260,361
2026-02-10	26.000	27.200	25.630	26.350	26.339	14,568,238
2026-02-09	25.630	26.100	25.310	25.860	25.849	8,843,013
2026-02-06	24.500	25.600	24.210	25.310	25.299	8,103,921
2026-02-05	25.120	25.200	24.440	24.810	24.800	6,725,832
2026-02-04	25.900	25.900	24.950	25.260	25.249	9,749,086
2026-02-03	25.530	26.000	25.320	25.930	25.919	9,807,502
2026-02-02	26.500	26.580	25.060	25.060	25.049	12,054,022
2026-01-30	25.790	26.860	25.640	26.600	26.589	15,282,513
2026-01-29	26.440	27.110	25.650	25.690	25.679	14,792,169
2026-01-28	26.780	27.980	26.760	26.860	26.849	14,522,493
2026-01-27	27.230	27.650	26.260	27.010	26.999	16,102,874
2026-01-26	27.650	28.880	26.830	27.770	27.758	21,578,683
2026-01-23	27.330	28.450	27.090	28.200	28.188	23,046,357
2026-01-22	28.700	29.860	27.080	27.930	27.918	35,448,024
2026-01-21	26.030	29.600	25.200	28.800	28.788	38,884,475
2026-01-20	26.630	27.840	25.890	26.960	26.949	36,559,315
2026-01-19	25.060	26.930	25.060	26.260	26.249	31,081,020

← NewerPage 3 of 21 · 1,216 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.