Tangshan Sunfar Silicon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.550	12.360	11.550	12.300	12.279	5,370,599
2024-10-24	11.940	11.940	11.530	11.620	11.601	2,661,284
2024-10-23	11.720	12.120	11.660	11.870	11.850	4,321,145
2024-10-22	11.550	11.730	11.480	11.700	11.680	3,111,308
2024-10-21	11.640	11.900	11.540	11.560	11.541	4,715,356
2024-10-18	11.460	11.820	11.130	11.640	11.621	6,425,959
2024-10-17	11.210	11.500	11.100	11.210	11.191	2,430,385
2024-10-16	11.130	11.490	11.020	11.270	11.251	2,263,704
2024-10-15	11.610	11.650	11.210	11.210	11.191	2,527,584
2024-10-14	11.310	11.580	11.070	11.500	11.481	2,826,012
2024-10-11	11.910	12.000	11.130	11.280	11.261	3,582,847
2024-10-10	11.950	12.500	11.830	11.920	11.900	4,632,229
2024-10-09	13.290	13.300	12.000	12.000	11.980	5,821,614
2024-10-08	13.320	13.320	12.580	13.300	13.278	7,972,115
2024-09-30	11.650	12.110	11.440	12.110	12.090	6,374,216
2024-09-27	10.660	11.050	10.660	11.010	10.992	2,243,047
2024-09-26	10.100	10.540	10.060	10.520	10.502	2,777,309
2024-09-25	10.230	10.410	10.100	10.120	10.103	2,603,382
2024-09-24	9.670	10.190	9.650	10.190	10.173	2,931,772
2024-09-23	9.660	9.780	9.560	9.600	9.584	1,190,432
2024-09-20	9.880	9.890	9.640	9.660	9.644	1,162,660
2024-09-19	9.460	9.940	9.450	9.860	9.844	1,526,084
2024-09-18	9.780	9.800	9.400	9.500	9.484	1,296,224
2024-09-13	10.100	10.100	9.740	9.770	9.754	1,274,440
2024-09-12	9.940	10.260	9.940	10.060	10.043	1,312,887
2024-09-11	10.110	10.180	9.960	10.040	10.023	1,461,245
2024-09-10	9.920	10.050	9.710	9.990	9.973	1,372,936
2024-09-09	9.900	10.030	9.760	9.870	9.854	1,142,960
2024-09-06	10.150	10.180	9.880	9.920	9.903	1,327,540
2024-09-05	10.130	10.340	10.100	10.150	10.133	1,273,120
2024-09-04	10.150	10.310	10.080	10.170	10.153	1,355,780
2024-09-03	10.070	10.300	10.000	10.170	10.153	1,051,260
2024-09-02	10.290	10.360	10.060	10.070	10.053	1,278,380
2024-08-30	10.100	10.390	10.040	10.280	10.263	1,701,720
2024-08-29	9.830	10.140	9.770	10.100	10.083	1,584,200
2024-08-28	9.730	9.940	9.600	9.840	9.824	1,404,128
2024-08-27	9.870	9.870	9.560	9.680	9.664	1,269,568
2024-08-26	9.450	9.880	9.420	9.780	9.764	1,864,412
2024-08-23	9.690	9.770	9.400	9.450	9.434	1,788,196
2024-08-22	9.920	9.980	9.640	9.690	9.674	1,192,616
2024-08-21	9.840	9.960	9.770	9.870	9.854	1,136,456
2024-08-20	10.020	10.090	9.760	9.830	9.814	1,423,920
2024-08-19	10.050	10.080	9.890	9.970	9.953	1,123,848
2024-08-16	10.130	10.240	10.000	10.000	9.983	1,470,976
2024-08-15	10.040	10.350	9.980	10.200	10.183	1,864,039
2024-08-14	10.310	10.400	10.070	10.070	10.053	1,536,716
2024-08-13	10.220	10.390	10.060	10.330	10.313	1,147,283
2024-08-12	10.300	10.340	10.160	10.230	10.213	1,095,432
2024-08-09	10.580	10.650	10.300	10.300	10.283	1,267,013
2024-08-08	10.420	10.600	10.270	10.520	10.502	1,257,189
2024-08-07	10.400	10.530	10.270	10.430	10.413	1,326,772
2024-08-06	10.450	10.480	10.290	10.470	10.453	1,507,174
2024-08-05	10.380	10.630	10.120	10.180	10.163	1,553,902
2024-08-02	10.550	10.720	10.430	10.450	10.433	1,249,336
2024-08-01	10.720	10.860	10.480	10.600	10.582	1,640,684
2024-07-31	10.310	10.730	10.170	10.720	10.702	2,558,265
2024-07-30	10.210	10.340	10.080	10.300	10.283	1,115,509
2024-07-29	10.290	10.340	10.110	10.210	10.193	1,349,429
2024-07-26	10.390	10.530	10.240	10.350	10.333	1,449,720
2024-07-25	10.040	10.340	10.000	10.210	10.193	1,570,444

← NewerPage 9 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.