Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.230	14.530	13.950	14.280	14.256	13,609,481
2025-04-22	14.510	14.540	14.110	14.190	14.166	15,402,116
2025-04-21	13.930	15.300	13.800	14.850	14.825	21,376,939
2025-04-18	13.450	14.670	13.410	14.270	14.246	26,215,564
2025-04-17	12.370	13.510	12.120	13.510	13.487	7,733,578
2025-04-16	13.180	13.200	12.080	12.280	12.260	12,658,747
2025-04-15	13.400	13.790	13.000	13.240	13.218	11,123,788
2025-04-14	13.690	13.810	13.290	13.400	13.378	9,788,174
2025-04-11	13.250	13.730	13.170	13.350	13.328	12,955,932
2025-04-10	13.000	13.780	13.000	13.250	13.228	15,012,145
2025-04-09	12.100	13.460	11.530	13.220	13.198	20,635,998
2025-04-08	14.170	14.440	12.750	12.810	12.789	21,130,476
2025-04-07	14.680	15.390	14.170	14.170	14.146	19,113,105
2025-04-03	14.200	16.360	13.950	15.740	15.714	28,842,265
2025-04-02	14.160	15.580	13.810	14.870	14.845	30,351,898
2025-04-01	12.850	14.160	12.800	14.160	14.136	20,419,245
2025-03-31	13.040	13.530	12.670	12.870	12.849	19,047,196
2025-03-28	13.200	14.190	12.610	13.690	13.667	27,004,677
2025-03-27	11.840	13.010	11.810	13.010	12.988	11,621,138
2025-03-26	11.740	11.990	11.710	11.830	11.810	4,307,101
2025-03-25	11.330	12.010	11.260	11.800	11.780	5,980,862
2025-03-24	11.520	11.590	11.100	11.310	11.291	2,845,025
2025-03-21	11.550	11.710	11.420	11.470	11.451	2,363,960
2025-03-20	11.660	11.680	11.530	11.570	11.551	1,618,500
2025-03-19	11.810	11.810	11.560	11.600	11.581	2,177,395
2025-03-18	11.790	11.950	11.700	11.770	11.750	2,563,590
2025-03-17	11.860	11.900	11.690	11.880	11.860	2,650,724
2025-03-14	11.530	11.740	11.410	11.690	11.671	2,574,330
2025-03-13	11.680	11.750	11.380	11.520	11.501	2,553,920
2025-03-12	11.740	11.810	11.630	11.680	11.661	2,325,125
2025-03-11	11.480	11.740	11.400	11.740	11.720	3,490,726
2025-03-10	11.560	11.660	11.410	11.500	11.481	3,156,912
2025-03-07	11.430	11.570	11.300	11.480	11.461	4,001,341
2025-03-06	11.150	11.420	11.070	11.400	11.381	4,223,030
2025-03-05	11.170	11.170	10.980	11.060	11.042	2,234,212
2025-03-04	11.070	11.190	10.980	11.160	11.141	2,350,214
2025-03-03	10.980	11.240	10.950	11.130	11.111	2,853,942
2025-02-28	11.140	11.190	10.900	10.920	10.902	2,378,972
2025-02-27	11.200	11.210	11.000	11.120	11.101	2,216,878
2025-02-26	11.040	11.270	11.030	11.220	11.201	2,747,756
2025-02-25	11.130	11.160	10.970	10.980	10.962	2,177,191
2025-02-24	11.150	11.270	11.080	11.190	11.171	1,842,479
2025-02-21	11.310	11.350	11.130	11.200	11.181	2,524,096
2025-02-20	10.970	11.340	10.900	11.270	11.251	4,058,446
2025-02-19	10.750	10.970	10.750	10.960	10.942	1,711,273
2025-02-18	10.980	11.040	10.740	10.750	10.732	2,100,256
2025-02-17	10.950	11.000	10.820	10.910	10.892	1,726,306
2025-02-14	10.910	11.000	10.860	10.890	10.872	1,735,101
2025-02-13	11.130	11.170	10.900	10.900	10.882	2,383,226
2025-02-12	11.080	11.330	11.040	11.150	11.131	3,344,873
2025-02-11	10.940	11.080	10.760	11.040	11.022	2,364,820
2025-02-10	10.860	10.930	10.720	10.910	10.892	2,029,700
2025-02-07	10.690	10.940	10.680	10.830	10.812	2,767,704
2025-02-06	10.630	10.690	10.530	10.680	10.662	1,844,347
2025-02-05	10.550	10.640	10.420	10.610	10.592	1,606,416
2025-01-27	10.400	10.670	10.400	10.480	10.463	2,049,990
2025-01-24	10.390	10.490	10.290	10.440	10.423	1,741,775
2025-01-23	10.370	10.530	10.340	10.390	10.373	2,369,768
2025-01-22	10.350	10.390	10.220	10.280	10.263	1,364,456
2025-01-21	10.540	10.590	10.240	10.350	10.333	2,103,507

← NewerPage 7 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.