Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.000	28.300	26.300	26.990	26.979	50,391,580
2026-01-15	22.980	25.730	22.980	25.730	25.719	31,643,604
2026-01-14	23.230	24.440	22.980	23.390	23.380	25,416,176
2026-01-13	25.600	25.950	23.900	23.900	23.890	34,012,770
2026-01-12	24.000	27.810	23.940	26.560	26.549	49,296,449
2026-01-09	25.280	25.280	23.980	25.280	25.269	56,445,561
2026-01-08	22.980	22.980	22.980	22.980	22.970	3,342,985
2026-01-07	20.300	21.110	19.510	20.890	20.881	27,039,913
2026-01-06	19.420	19.950	19.350	19.830	19.822	12,702,700
2026-01-05	19.000	19.480	18.870	19.420	19.412	8,365,321
2025-12-31	19.580	19.620	19.100	19.110	19.102	9,535,602
2025-12-30	19.610	20.030	19.030	19.530	19.522	12,606,154
2025-12-29	20.400	20.400	19.250	19.370	19.362	19,662,245
2025-12-26	19.850	21.050	19.760	20.880	20.871	31,629,554
2025-12-25	19.580	19.860	19.230	19.830	19.822	21,389,613
2025-12-24	19.550	20.160	19.180	19.690	19.682	37,167,982
2025-12-23	17.680	19.370	17.680	19.370	19.362	19,294,935
2025-12-22	17.350	17.740	17.240	17.610	17.603	5,160,866
2025-12-19	17.350	17.390	17.210	17.300	17.293	3,714,630
2025-12-18	17.260	17.530	17.110	17.120	17.113	4,258,414
2025-12-17	17.100	17.340	16.750	17.260	17.253	6,417,116
2025-12-16	17.750	17.790	16.950	17.100	17.093	7,459,320
2025-12-15	17.460	17.980	17.410	17.850	17.843	6,563,539
2025-12-12	17.510	17.780	17.460	17.540	17.533	5,705,985
2025-12-11	17.880	18.280	17.670	17.690	17.683	8,787,440
2025-12-10	18.170	18.180	17.690	17.860	17.853	5,341,982
2025-12-09	18.080	18.200	17.810	18.070	18.062	7,246,210
2025-12-08	17.870	18.170	17.700	18.040	18.032	7,429,055
2025-12-05	17.440	17.950	17.360	17.820	17.813	6,597,294
2025-12-04	17.780	17.850	17.410	17.470	17.463	7,285,020
2025-12-03	17.950	18.250	17.650	17.850	17.843	9,917,028
2025-12-02	17.830	17.950	17.680	17.770	17.763	5,810,359
2025-12-01	18.200	18.260	17.830	17.900	17.893	8,487,109
2025-11-28	17.800	18.300	17.800	18.140	18.132	8,679,752
2025-11-27	17.740	18.350	17.670	18.140	18.132	13,164,594
2025-11-26	17.750	18.080	17.590	17.750	17.743	10,274,595
2025-11-25	18.100	18.160	17.610	17.750	17.743	10,969,868
2025-11-24	17.580	17.910	17.530	17.660	17.653	14,090,170
2025-11-21	18.560	18.710	17.310	17.370	17.363	19,655,868
2025-11-20	19.560	20.000	18.900	19.070	19.062	12,566,818
2025-11-19	19.800	20.320	19.180	19.530	19.522	16,662,014
2025-11-18	20.500	20.650	19.880	20.020	20.012	17,865,790
2025-11-17	21.750	22.190	20.040	20.670	20.661	25,868,829
2025-11-14	22.020	22.560	21.070	21.150	21.141	29,555,303
2025-11-13	22.000	23.860	21.750	22.580	22.571	41,171,614
2025-11-12	23.170	23.330	21.750	22.390	22.381	44,837,496
2025-11-11	23.140	23.790	23.140	23.790	23.780	20,710,021
2025-11-10	19.660	21.630	19.660	21.630	21.621	33,392,597
2025-11-07	19.330	20.490	19.170	19.660	19.652	30,975,919
2025-11-06	19.120	20.350	19.110	20.190	20.182	37,989,552
2025-11-05	18.260	19.420	18.260	18.860	18.852	21,616,129
2025-11-04	18.780	19.980	18.780	18.900	18.892	34,291,020
2025-11-03	18.410	18.410	17.700	18.360	18.352	16,225,328
2025-10-31	18.110	18.900	17.950	18.560	18.552	18,587,885
2025-10-30	18.310	19.300	18.110	18.110	18.102	23,184,994
2025-10-29	18.600	19.380	18.380	18.490	18.482	21,453,025
2025-10-28	18.180	19.990	18.050	19.030	19.022	34,493,379
2025-10-27	17.840	18.700	17.630	18.510	18.502	32,027,151
2025-10-24	17.710	18.880	17.700	18.290	18.282	34,769,738
2025-10-23	18.700	18.800	17.730	17.730	17.723	32,693,083

← NewerPage 4 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.