Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	47.700	47.800	46.720	46.720	46.720	827,595
2024-07-26	47.150	47.790	47.040	47.720	47.720	1,030,300
2024-07-25	46.000	47.470	45.880	47.150	47.150	1,462,342
2024-07-24	46.710	46.890	45.880	46.070	46.070	890,975
2024-07-23	47.370	47.920	46.470	46.470	46.470	1,056,800
2024-07-22	48.550	48.800	47.630	47.860	47.860	1,288,590
2024-07-19	47.600	48.800	47.430	48.430	48.430	1,936,563
2024-07-18	47.680	48.300	47.100	47.920	47.920	1,376,140
2024-07-17	47.750	48.190	47.100	47.760	47.760	1,699,397
2024-07-16	46.210	47.800	46.100	47.750	47.750	2,101,214
2024-07-15	46.080	46.510	45.880	46.330	46.330	952,564
2024-07-12	46.840	47.050	46.120	46.230	46.230	1,062,304
2024-07-11	45.750	47.070	45.400	46.890	46.890	2,192,799
2024-07-10	44.800	46.130	44.420	45.170	45.170	1,369,758
2024-07-09	44.200	45.280	44.020	45.280	45.280	1,422,278
2024-07-08	44.400	44.800	43.900	44.370	44.370	964,893
2024-07-05	44.140	44.140	44.140	44.140	44.140	0
2024-07-04	44.850	45.160	44.070	44.140	44.140	1,118,220
2024-07-03	45.510	45.800	44.360	45.040	45.040	1,276,600
2024-07-02	46.270	46.400	45.400	45.530	45.530	1,243,035
2024-07-01	46.740	46.940	45.700	46.400	46.400	1,182,400
2024-06-28	46.710	47.350	46.260	46.710	46.710	1,325,744
2024-06-27	47.970	48.060	46.380	46.600	46.600	1,946,803
2024-06-26	46.550	48.360	45.410	48.280	48.280	2,385,003
2024-06-25	47.400	47.980	46.520	47.090	47.090	1,646,800
2024-06-24	47.100	47.640	46.480	47.170	47.170	1,518,600
2024-06-21	47.380	47.820	46.750	47.400	47.400	1,414,169
2024-06-20	48.060	48.070	46.880	46.910	46.910	1,484,461
2024-06-19	48.890	48.900	48.000	48.120	48.120	1,753,100
2024-06-18	47.380	48.940	47.080	48.890	48.890	2,931,804
2024-06-17	47.240	47.690	46.750	47.430	47.430	1,990,200
2024-06-14	47.520	47.600	46.730	47.590	47.590	2,548,400
2024-06-13	48.980	49.170	47.550	47.690	47.690	2,704,500
2024-06-12	49.410	49.680	48.780	49.070	49.070	1,538,308
2024-06-11	48.890	49.550	48.380	49.490	49.490	1,731,416
2024-06-07	50.120	50.680	49.040	49.150	49.150	2,291,100
2024-06-06	50.300	51.470	49.730	50.010	50.010	2,878,800
2024-06-05	51.070	51.400	49.880	49.890	49.890	2,618,869
2024-06-04	50.770	51.820	50.400	51.320	51.320	2,621,885
2024-06-03	52.000	52.340	50.300	51.260	51.260	5,532,341
2024-05-31	55.490	55.990	52.800	52.800	52.800	9,732,950
2024-05-30	54.400	57.530	54.150	56.770	56.770	13,641,858
2024-05-29	51.980	53.900	51.880	52.300	52.300	2,519,953
2024-05-28	53.890	54.920	52.000	52.150	52.150	2,778,765
2024-05-27	53.930	54.600	52.500	53.990	53.990	2,984,699
2024-05-24	53.380	55.190	53.320	54.390	54.390	3,343,622
2024-05-23	55.470	55.470	53.840	53.970	53.970	4,041,212
2024-05-22	52.450	56.300	52.320	55.840	55.840	7,123,930
2024-05-21	52.150	52.280	51.360	52.210	52.210	1,884,020
2024-05-20	51.880	52.790	51.580	52.020	52.020	1,753,052
2024-05-17	51.600	52.200	51.070	52.060	52.060	1,568,800
2024-05-16	50.750	52.140	50.520	51.700	51.700	2,372,600
2024-05-15	51.430	51.930	50.680	50.760	50.760	1,299,453
2024-05-14	52.590	52.880	51.430	51.440	51.440	1,995,483
2024-05-13	52.590	53.070	52.030	52.520	52.520	2,590,320
2024-05-10	52.030	53.370	51.820	53.060	53.060	2,931,187
2024-05-09	51.990	53.030	51.740	52.480	52.480	3,326,189
2024-05-08	51.500	52.970	50.710	52.140	52.140	4,758,044
2024-05-07	49.300	51.660	49.240	51.530	51.530	4,389,485
2024-05-06	49.260	49.800	48.600	49.300	49.300	2,535,076

← NewerPage 10 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.