Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.830	19.970	17.500	19.700	19.692	53,733,082
2025-10-21	20.200	21.000	19.160	19.160	19.152	53,502,667
2025-10-20	21.290	21.290	21.290	21.290	21.281	12,899,613
2025-10-17	19.350	19.350	18.170	19.350	19.342	57,342,474
2025-10-16	17.590	17.590	17.590	17.590	17.583	6,803,935
2025-10-15	14.640	15.990	14.580	15.990	15.983	10,635,028
2025-10-14	14.690	14.870	14.510	14.540	14.534	4,751,559
2025-10-13	14.000	14.670	13.950	14.660	14.654	5,349,255
2025-10-10	14.450	14.570	14.310	14.530	14.524	3,773,212
2025-10-09	14.410	14.750	14.410	14.540	14.534	4,911,694
2025-09-30	14.150	14.490	14.060	14.330	14.324	5,192,866
2025-09-29	13.810	14.070	13.700	14.050	14.044	3,023,374
2025-09-26	13.770	14.050	13.750	13.770	13.764	2,719,167
2025-09-25	13.810	13.990	13.680	13.910	13.904	3,342,496
2025-09-24	13.400	13.790	13.300	13.770	13.764	3,131,892
2025-09-23	13.480	13.480	13.020	13.430	13.424	3,837,023
2025-09-22	13.650	13.750	13.400	13.480	13.474	2,040,419
2025-09-19	13.650	13.750	13.560	13.740	13.734	2,222,275
2025-09-18	14.010	14.070	13.630	13.700	13.694	4,722,992
2025-09-17	14.080	14.100	13.980	14.000	13.994	2,441,182
2025-09-16	14.010	14.090	13.900	14.070	14.064	2,581,542
2025-09-15	14.180	14.300	14.030	14.040	14.034	2,547,568
2025-09-12	14.290	14.300	14.060	14.140	14.134	3,526,640
2025-09-11	14.140	14.290	14.120	14.290	14.284	2,577,305
2025-09-10	14.330	14.510	14.190	14.230	14.224	3,044,193
2025-09-09	14.630	14.680	14.400	14.460	14.454	3,109,969
2025-09-08	14.480	14.640	14.390	14.640	14.634	3,414,224
2025-09-05	14.090	14.600	14.030	14.550	14.544	5,564,703
2025-09-04	14.170	14.270	13.890	14.020	14.014	3,223,336
2025-09-03	14.080	14.170	13.930	14.070	14.064	3,154,068
2025-09-02	14.410	14.410	14.050	14.080	14.074	3,802,494
2025-09-01	14.250	14.440	14.140	14.390	14.384	3,424,115
2025-08-29	14.360	14.460	14.230	14.250	14.244	3,368,119
2025-08-28	14.540	14.720	13.920	14.380	14.374	6,988,979
2025-08-27	14.910	14.990	14.580	14.580	14.574	6,933,729
2025-08-26	14.800	15.050	14.710	14.940	14.934	5,954,375
2025-08-25	14.900	14.960	14.720	14.800	14.794	7,442,724
2025-08-22	14.990	15.100	14.800	14.910	14.904	6,304,219
2025-08-21	15.570	15.650	14.910	14.990	14.984	14,734,416
2025-08-20	15.540	15.890	15.340	15.870	15.863	9,377,866
2025-08-19	15.380	15.520	15.250	15.440	15.434	5,621,789
2025-08-18	15.090	15.700	15.030	15.440	15.434	8,869,733
2025-08-15	14.910	15.110	14.890	14.980	14.974	4,351,669
2025-08-14	15.320	15.380	14.920	14.940	14.934	4,806,743
2025-08-13	15.500	15.540	15.260	15.330	15.324	4,138,051
2025-08-12	15.560	15.560	15.190	15.490	15.484	5,957,924
2025-08-11	14.880	15.500	14.880	15.480	15.474	8,015,637
2025-08-08	15.100	15.150	14.830	14.900	14.894	3,225,357
2025-08-07	15.000	15.100	14.880	14.950	14.944	3,199,249
2025-08-06	14.840	15.090	14.760	15.040	15.034	3,899,976
2025-08-05	14.840	15.130	14.760	14.870	14.864	3,829,976
2025-08-04	14.550	14.870	14.440	14.770	14.764	3,377,992
2025-08-01	14.570	14.740	14.550	14.670	14.664	3,287,038
2025-07-31	15.030	15.060	14.510	14.560	14.554	6,894,396
2025-07-30	15.110	15.450	14.970	15.030	15.024	5,753,560
2025-07-29	15.160	15.240	14.910	15.160	15.154	4,394,780
2025-07-28	15.130	15.290	15.050	15.280	15.274	6,229,636
2025-07-25	14.950	15.600	14.940	15.190	15.184	10,936,143
2025-07-24	14.710	14.790	14.610	14.780	14.774	4,278,508
2025-07-23	15.110	15.120	14.690	14.700	14.694	6,734,390

← NewerPage 5 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.