Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.560	31.060	29.110	30.930	30.930	10,785,688
2026-10-22	30.200	30.420	29.790	29.860	29.860	6,865,875
2026-10-21	30.020	30.740	29.930	30.280	30.280	7,716,849
2026-10-20	29.990	30.350	29.490	30.120	30.120	8,090,010
2026-10-19	31.300	31.480	30.000	30.160	30.160	12,960,076
2026-10-16	31.530	32.430	31.080	31.740	31.740	9,242,809
2026-10-15	31.160	32.200	30.700	31.250	31.250	10,491,665
2026-10-14	32.410	33.360	31.970	31.980	31.980	14,435,296
2026-10-13	31.200	33.300	31.120	32.740	32.740	17,364,815
2026-10-12	32.450	32.950	31.800	31.800	31.800	13,625,765
2026-10-09	31.810	33.480	31.400	33.040	33.040	18,900,745
2026-10-08	31.490	31.940	31.160	31.330	31.330	4,655,662
2026-09-30	31.200	31.780	30.870	31.550	31.550	5,620,951
2026-09-29	30.650	31.200	30.650	31.010	31.010	4,279,966
2026-09-28	31.900	31.900	30.680	30.910	30.910	6,927,905
2026-09-24	32.880	32.980	31.750	31.850	31.850	6,312,580
2026-09-23	32.780	33.030	32.520	32.900	32.900	5,393,232
2026-09-22	32.850	33.200	32.700	32.780	32.780	6,181,300
2026-09-21	32.750	33.070	32.400	32.720	32.720	6,403,259
2026-09-18	32.190	32.980	32.190	32.600	32.600	5,862,592
2026-09-17	32.520	32.750	31.930	31.990	31.990	5,680,769
2026-09-16	31.750	32.880	31.300	32.690	32.690	9,130,272
2026-09-15	31.910	32.360	31.760	31.820	31.820	5,012,699
2026-09-14	31.950	32.390	31.790	32.020	32.020	5,066,399
2026-09-11	32.830	32.830	31.610	32.210	32.210	8,430,004
2026-09-10	33.510	33.760	33.000	33.080	33.080	5,912,915
2026-09-09	33.570	34.050	33.140	33.920	33.920	7,837,179
2026-09-08	32.800	33.800	32.740	33.650	33.650	9,990,227
2026-09-07	32.800	33.100	32.630	32.690	32.690	6,311,833
2026-09-04	33.510	33.950	32.740	32.890	32.890	7,706,626
2026-09-03	33.790	33.900	33.140	33.440	33.440	5,293,015
2026-09-02	34.300	34.300	33.500	33.510	33.510	6,993,252
2026-09-01	34.700	34.890	34.500	34.520	34.520	6,160,703
2026-08-31	34.530	34.840	34.200	34.720	34.720	7,751,696
2026-08-28	34.850	35.330	34.580	35.070	35.070	8,516,666
2026-08-27	33.600	34.750	33.320	34.730	34.730	9,544,033
2026-08-26	33.510	34.330	33.470	33.790	33.790	8,980,528
2026-08-25	33.400	33.490	32.810	33.210	33.210	9,660,237
2026-08-24	35.110	35.260	33.400	33.630	33.630	11,648,963
2026-08-21	34.980	35.450	34.530	35.190	35.190	6,099,396
2026-08-20	35.660	35.930	34.900	35.060	35.060	6,549,712
2026-08-19	35.700	36.700	35.020	35.410	35.410	10,922,475
2026-08-18	36.320	37.190	36.030	36.150	36.150	10,105,038
2026-08-17	35.450	36.630	35.400	36.500	36.500	11,658,536
2026-08-14	34.980	35.700	34.800	35.480	35.480	8,253,242
2026-08-13	35.710	36.250	35.020	35.020	35.020	9,724,522
2026-08-12	35.310	36.000	35.230	35.900	35.900	9,366,692
2026-08-11	35.540	35.850	35.220	35.530	35.530	7,616,669
2026-08-10	35.600	35.960	35.200	35.530	35.530	9,212,842
2026-08-07	35.310	36.180	35.260	35.600	35.600	13,509,548
2026-08-06	35.190	35.760	34.740	35.110	35.110	12,559,706
2026-08-05	34.890	35.590	34.800	35.210	35.210	12,160,104
2026-08-04	35.150	35.370	34.580	35.190	35.190	12,017,363
2026-08-03	33.580	35.350	33.570	35.150	35.150	15,245,276
2026-07-31	33.900	34.190	33.380	33.540	33.540	10,918,209
2026-07-30	32.920	33.580	32.750	33.290	33.290	10,402,847
2026-07-29	32.180	33.340	31.650	33.020	33.020	12,211,740
2026-07-28	32.490	32.920	32.050	32.210	32.210	7,797,872
2026-07-27	32.250	32.900	32.100	32.890	32.890	7,688,703
2026-07-24	33.120	33.320	32.100	32.130	32.130	9,268,095

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.8800 CNY
2022-06-07	1.5100 CNY
2021-05-26	0.2900 CNY
2020-06-04	0.2300 CNY
2019-07-11	1.1480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.