Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.980	15.100	14.800	15.040	15.034	6,372,462
2025-07-21	14.800	15.040	14.760	14.990	14.984	4,668,076
2025-07-18	14.780	14.930	14.600	14.840	14.834	4,554,010
2025-07-17	15.000	15.000	14.680	14.780	14.774	4,713,980
2025-07-16	14.870	14.970	14.750	14.950	14.944	5,007,200
2025-07-15	15.100	15.230	14.730	14.860	14.854	6,371,695
2025-07-14	15.190	15.270	14.870	15.150	15.144	6,960,879
2025-07-11	15.370	15.550	15.100	15.180	15.174	11,610,027
2025-07-10	14.450	15.750	14.440	15.580	15.573	20,280,188
2025-07-09	14.710	14.790	14.420	14.470	14.464	4,455,760
2025-07-08	14.660	14.850	14.490	14.700	14.694	6,066,940
2025-07-07	14.250	14.610	14.170	14.560	14.554	4,567,856
2025-07-04	14.690	14.750	14.270	14.340	14.334	5,189,828
2025-07-03	14.600	14.780	14.460	14.660	14.654	7,433,900
2025-07-02	14.420	14.860	14.290	14.810	14.804	9,552,350
2025-07-01	14.350	14.450	14.140	14.370	14.364	6,188,958
2025-06-30	13.680	14.590	13.680	14.380	14.374	9,895,876
2025-06-27	13.650	13.780	13.550	13.700	13.694	2,496,488
2025-06-26	13.800	13.900	13.620	13.670	13.664	3,571,379
2025-06-25	13.890	13.930	13.710	13.800	13.794	3,756,052
2025-06-24	13.520	13.810	13.510	13.800	13.794	3,735,276
2025-06-23	13.110	13.650	13.110	13.620	13.614	3,597,580
2025-06-20	13.270	13.630	13.270	13.350	13.344	3,565,224
2025-06-19	13.440	13.620	13.320	13.350	13.344	3,519,639
2025-06-18	13.380	13.430	13.110	13.400	13.394	3,482,232
2025-06-17	13.480	13.550	13.280	13.400	13.394	2,860,783
2025-06-16	13.280	13.540	13.220	13.480	13.474	3,160,540
2025-06-13	13.600	13.700	13.300	13.300	13.294	3,727,816
2025-06-12	14.040	14.040	13.540	13.590	13.567	5,768,671
2025-06-11	13.910	14.090	13.860	14.060	14.037	3,084,648
2025-06-10	14.190	14.220	13.700	13.910	13.887	4,318,010
2025-06-09	13.790	14.220	13.760	14.190	14.166	5,108,746
2025-06-06	13.890	14.100	13.740	13.830	13.807	4,567,600
2025-06-05	14.170	14.280	13.750	13.890	13.867	6,138,203
2025-06-04	14.160	14.350	14.100	14.170	14.146	3,743,692
2025-06-03	14.200	14.520	13.930	14.200	14.176	5,877,588
2025-05-30	15.200	15.200	14.280	14.280	14.256	9,346,253
2025-05-29	15.000	15.330	14.880	15.230	15.205	7,782,159
2025-05-28	14.890	15.360	14.840	15.090	15.065	7,704,144
2025-05-27	15.000	15.120	14.800	14.890	14.865	5,416,769
2025-05-26	14.790	15.140	14.330	15.140	15.115	8,271,768
2025-05-23	15.440	15.590	14.770	14.790	14.765	11,042,343
2025-05-22	15.200	15.570	14.900	15.410	15.384	11,049,516
2025-05-21	15.620	15.620	15.060	15.200	15.175	12,156,677
2025-05-20	15.050	15.750	14.710	15.640	15.614	17,560,784
2025-05-19	14.700	15.090	14.460	15.040	15.015	8,894,159
2025-05-16	14.590	14.800	14.450	14.720	14.695	7,832,619
2025-05-15	15.320	15.360	14.610	14.610	14.586	13,619,232
2025-05-14	14.700	15.650	14.620	15.510	15.484	20,747,396
2025-05-13	14.750	14.900	14.480	14.740	14.715	9,693,207
2025-05-12	14.890	14.960	14.510	14.600	14.576	10,580,492
2025-05-09	14.940	15.080	14.620	14.790	14.765	12,952,139
2025-05-08	14.690	15.330	14.600	14.950	14.925	19,271,683
2025-05-07	14.400	15.020	14.260	14.970	14.945	21,828,841
2025-05-06	14.210	14.390	14.190	14.330	14.306	12,571,431
2025-04-30	14.570	14.880	14.170	14.180	14.156	19,412,256
2025-04-29	13.520	14.330	13.400	14.330	14.306	14,456,641
2025-04-28	13.400	13.400	13.020	13.030	13.008	7,166,046
2025-04-25	13.680	13.960	13.260	13.390	13.368	8,002,979
2025-04-24	14.100	14.250	13.520	13.580	13.557	11,372,496

← NewerPage 6 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.