Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.410	10.590	10.410	10.490	10.473	2,093,713
2025-01-17	10.420	10.550	10.320	10.470	10.453	1,654,720
2025-01-16	10.450	10.570	10.320	10.420	10.403	1,779,924
2025-01-15	10.510	10.560	10.360	10.410	10.393	1,813,240
2025-01-14	10.250	10.530	10.250	10.530	10.512	2,097,858
2025-01-13	10.000	10.250	9.950	10.210	10.193	1,691,583
2025-01-10	10.280	10.390	10.070	10.070	10.053	1,602,180
2025-01-09	10.240	10.370	10.220	10.290	10.273	1,396,669
2025-01-08	10.380	10.390	10.050	10.270	10.253	1,888,208
2025-01-07	10.270	10.500	10.200	10.420	10.403	2,024,120
2025-01-06	10.260	10.490	10.030	10.260	10.243	2,650,736
2025-01-03	10.520	10.660	10.230	10.260	10.243	2,446,440
2025-01-02	10.810	10.890	10.420	10.500	10.482	2,075,046
2024-12-31	11.100	11.150	10.790	10.810	10.792	2,092,720
2024-12-30	11.320	11.360	11.040	11.090	11.072	1,672,902
2024-12-27	11.150	11.320	11.100	11.240	11.221	1,568,493
2024-12-26	11.090	11.230	11.050	11.130	11.111	1,643,495
2024-12-25	11.310	11.360	11.000	11.090	11.072	2,304,860
2024-12-24	11.250	11.500	11.250	11.350	11.331	1,624,468
2024-12-23	11.560	11.700	11.240	11.270	11.251	2,300,379
2024-12-20	11.550	11.790	11.520	11.660	11.641	2,053,628
2024-12-19	11.490	11.590	11.310	11.550	11.531	2,504,514
2024-12-18	11.780	11.900	11.560	11.600	11.581	3,466,239
2024-12-17	12.140	12.200	11.770	11.780	11.760	3,698,039
2024-12-16	12.110	12.140	11.900	11.980	11.960	2,894,893
2024-12-13	12.450	12.510	12.060	12.100	12.080	5,383,278
2024-12-12	12.610	12.700	12.370	12.510	12.489	2,583,468
2024-12-11	12.460	12.740	12.320	12.560	12.539	3,706,648
2024-12-10	12.520	12.620	12.330	12.330	12.309	3,241,920
2024-12-09	12.200	12.330	12.110	12.260	12.240	3,188,060
2024-12-06	12.280	12.280	11.940	12.180	12.160	2,632,576
2024-12-05	12.190	12.300	12.090	12.210	12.190	1,946,848
2024-12-04	12.540	12.560	12.110	12.180	12.160	2,182,859
2024-12-03	12.660	12.680	12.360	12.500	12.479	2,067,519
2024-12-02	12.400	12.580	12.200	12.570	12.549	2,888,807
2024-11-29	12.170	12.450	11.950	12.280	12.260	2,274,976
2024-11-28	12.210	12.340	12.130	12.180	12.160	2,320,148
2024-11-27	12.060	12.220	11.670	12.210	12.190	3,205,900
2024-11-26	12.470	12.550	12.030	12.060	12.040	2,802,864
2024-11-25	12.180	12.560	12.180	12.490	12.469	2,898,136
2024-11-22	12.800	12.820	12.100	12.160	12.140	3,214,452
2024-11-21	12.830	12.950	12.620	12.800	12.779	2,655,701
2024-11-20	12.600	12.880	12.500	12.830	12.809	3,140,192
2024-11-19	12.050	12.670	12.050	12.650	12.629	3,567,876
2024-11-18	12.300	12.420	11.900	12.020	12.000	3,217,884
2024-11-15	12.450	12.650	12.190	12.200	12.180	2,988,920
2024-11-14	12.870	12.980	12.460	12.470	12.449	2,901,905
2024-11-13	12.800	13.030	12.550	12.870	12.849	3,279,056
2024-11-12	13.140	13.300	12.750	12.880	12.859	4,369,711
2024-11-11	12.640	13.140	12.640	13.120	13.098	4,273,876
2024-11-08	12.800	12.920	12.570	12.640	12.619	3,957,227
2024-11-07	12.410	12.760	12.410	12.690	12.669	3,417,026
2024-11-06	12.460	12.790	12.350	12.520	12.499	4,367,651
2024-11-05	12.080	12.430	12.010	12.430	12.409	3,491,165
2024-11-04	11.950	12.090	11.750	12.090	12.070	2,779,537
2024-11-01	12.100	12.130	11.700	11.740	11.720	3,510,227
2024-10-31	11.690	12.080	11.660	12.000	11.980	2,891,229
2024-10-30	11.850	12.070	11.680	11.790	11.770	2,970,025
2024-10-29	12.150	12.450	11.890	11.910	11.890	4,479,599
2024-10-28	12.300	12.380	12.040	12.250	12.230	3,871,560

← NewerPage 8 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.