Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	49.830	50.300	48.170	48.350	48.350	2,397,143
2024-04-29	47.000	50.140	46.990	49.730	49.730	3,779,347
2024-04-26	46.000	47.070	45.710	46.990	46.990	1,579,540
2024-04-25	45.870	46.870	45.600	46.160	46.160	1,279,600
2024-04-24	46.380	46.500	45.320	45.870	45.870	1,364,840
2024-04-23	47.690	48.000	46.000	46.520	46.520	1,783,032
2024-04-22	47.590	48.750	47.210	47.720	47.720	1,117,140
2024-04-19	48.330	48.350	47.330	47.640	47.640	1,601,053
2024-04-18	48.800	49.170	47.700	48.520	48.520	2,031,412
2024-04-17	48.600	49.330	48.510	49.150	49.150	2,015,383
2024-04-16	49.380	49.870	48.060	48.340	48.340	2,457,987
2024-04-15	50.000	51.110	49.060	49.950	49.950	2,189,966
2024-04-12	50.900	51.160	49.710	49.800	49.800	2,445,658
2024-04-11	51.920	51.980	50.710	51.170	51.170	2,591,474
2024-04-10	53.320	53.430	52.150	52.370	52.370	2,775,499
2024-04-09	49.480	53.980	49.400	53.440	53.440	5,766,678
2024-04-08	51.650	52.410	49.670	49.670	49.670	2,799,310
2024-04-03	50.710	52.480	50.650	51.960	51.960	3,269,574
2024-04-02	51.090	51.390	50.610	50.980	50.980	1,693,228
2024-04-01	49.500	51.490	49.490	51.070	51.070	2,412,910
2024-03-29	49.530	50.150	48.880	49.250	49.250	811,202
2024-03-28	49.420	49.990	49.180	49.530	49.530	1,561,295
2024-03-27	50.750	50.850	49.160	49.170	49.170	1,494,068
2024-03-26	50.600	50.930	49.890	50.750	50.750	1,872,378
2024-03-25	51.000	51.490	50.240	50.600	50.600	1,809,716
2024-03-22	51.880	52.100	50.570	51.310	51.310	2,528,623
2024-03-21	52.920	53.190	51.550	51.880	51.880	2,327,619
2024-03-20	52.670	53.500	52.630	52.910	52.910	1,781,900
2024-03-19	53.240	53.770	52.800	52.880	52.880	2,339,884
2024-03-18	53.000	53.500	52.600	53.380	53.380	3,159,835
2024-03-15	51.800	53.980	51.280	53.710	53.710	4,356,930
2024-03-14	53.000	53.490	52.000	52.440	52.440	1,919,500
2024-03-13	54.070	54.100	53.010	53.160	53.160	3,202,438
2024-03-12	54.710	54.850	53.600	54.180	54.180	3,078,062
2024-03-11	53.060	54.390	53.050	54.290	54.290	3,175,203
2024-03-08	52.890	54.300	52.520	52.910	52.910	2,171,900
2024-03-07	54.160	54.550	52.680	52.900	52.900	2,695,202
2024-03-06	53.500	55.410	52.810	54.470	54.470	4,244,191
2024-03-05	54.880	54.880	53.170	53.500	53.500	3,995,553
2024-03-04	54.990	56.650	54.580	55.150	55.150	4,735,244
2024-03-01	53.100	55.840	53.000	55.660	55.660	7,556,192
2024-02-29	48.240	53.580	48.050	53.000	53.000	7,029,743
2024-02-28	49.110	50.800	48.760	48.790	48.790	3,682,545
2024-02-27	48.140	48.800	48.000	48.800	48.800	1,669,080
2024-02-26	48.600	48.900	48.230	48.310	48.310	1,902,770
2024-02-23	48.280	48.880	47.850	48.600	48.600	1,901,833
2024-02-22	47.900	48.850	47.750	48.260	48.260	1,671,364
2024-02-21	47.000	48.670	46.650	47.950	47.950	2,778,139
2024-02-20	46.790	47.850	46.620	47.250	47.250	1,891,859
2024-02-19	47.060	47.370	46.410	47.150	47.150	2,612,380
2024-02-08	47.230	47.300	46.080	47.060	47.060	3,777,673
2024-02-07	46.600	47.200	45.660	47.020	47.020	4,076,569
2024-02-06	44.410	46.770	43.770	46.460	46.460	4,075,234
2024-02-05	43.800	44.830	41.600	44.410	44.410	4,381,643
2024-02-02	44.200	44.540	42.110	43.670	43.670	3,890,954
2024-02-01	43.500	44.890	43.500	44.200	44.200	2,889,098
2024-01-31	44.020	45.100	43.320	43.800	43.800	3,197,620
2024-01-30	45.720	45.900	44.220	44.220	44.220	2,742,345
2024-01-29	46.120	47.800	45.730	45.740	45.740	3,758,046
2024-01-26	48.600	50.150	48.600	48.910	48.910	3,047,650

← NewerPage 11 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.