Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	47.630	49.170	47.320	48.990	48.990	3,445,162
2024-01-24	48.900	48.900	46.690	47.860	47.860	3,493,349
2024-01-23	48.000	49.000	46.500	48.600	48.600	4,395,111
2024-01-22	49.980	50.600	48.610	49.150	49.150	5,072,692
2024-01-19	50.050	51.060	49.350	50.050	50.050	3,969,453
2024-01-18	47.900	50.320	47.720	50.270	50.270	5,230,147
2024-01-17	49.600	49.650	48.390	48.400	48.400	3,143,011
2024-01-16	48.970	50.700	48.000	49.730	49.730	3,775,142
2024-01-15	50.110	50.610	49.050	49.100	49.100	3,472,624
2024-01-12	50.270	51.830	49.910	50.590	50.590	3,569,012
2024-01-11	49.530	51.000	49.450	50.340	50.340	3,276,695
2024-01-10	49.290	50.680	49.140	49.760	49.760	2,841,852
2024-01-09	49.400	50.980	48.850	49.660	49.660	3,998,415
2024-01-08	49.000	50.210	48.830	49.510	49.510	3,525,256
2024-01-05	50.380	50.950	48.750	49.150	49.150	4,329,486
2024-01-04	51.450	51.450	50.170	50.480	50.480	2,978,997
2024-01-03	51.100	51.950	50.430	51.610	51.610	5,596,129
2024-01-02	50.880	52.170	50.260	51.590	51.590	6,393,196
2023-12-29	51.280	51.470	50.680	51.000	51.000	5,041,443
2023-12-28	47.960	51.880	47.960	51.550	51.550	8,758,984
2023-12-27	48.330	48.340	47.420	47.980	47.980	2,907,168
2023-12-26	47.850	48.330	47.500	48.170	48.170	3,413,100
2023-12-25	47.210	48.370	47.180	48.090	48.090	4,362,582
2023-12-22	46.140	47.500	45.490	47.170	47.170	5,634,420
2023-12-21	44.600	46.560	44.520	46.160	46.160	5,851,456
2023-12-20	45.700	45.760	44.780	44.780	44.780	3,053,450
2023-12-19	45.420	45.950	45.090	45.880	45.880	2,459,209
2023-12-18	46.000	46.320	45.160	45.290	45.290	2,388,750
2023-12-15	46.340	47.170	46.050	46.150	46.150	2,559,000
2023-12-14	46.600	47.190	46.120	46.120	46.120	2,036,735
2023-12-13	47.520	47.600	46.300	46.300	46.300	3,556,846
2023-12-12	48.740	48.770	47.680	47.860	47.860	3,154,200
2023-12-11	48.770	48.770	47.520	48.400	48.400	4,353,717
2023-12-08	48.500	49.350	48.400	49.350	49.350	5,451,555
2023-12-07	49.440	49.440	47.970	48.510	48.510	4,147,201
2023-12-06	48.800	49.950	48.520	49.560	49.560	4,477,208
2023-12-05	48.970	49.320	48.350	48.350	48.350	2,316,819
2023-12-04	49.790	49.880	49.130	49.200	49.200	2,001,593
2023-12-01	49.670	49.920	48.800	49.770	49.770	2,825,563
2023-11-30	50.850	51.050	49.550	49.660	49.660	2,280,892
2023-11-29	51.620	51.620	50.660	50.840	50.840	1,957,776
2023-11-28	50.870	51.430	50.310	51.400	51.400	2,227,000
2023-11-27	51.600	51.760	50.600	51.080	51.080	3,048,329
2023-11-24	52.860	53.010	51.740	51.900	51.900	2,650,650
2023-11-23	52.810	53.200	52.660	52.980	52.980	1,912,450
2023-11-22	54.000	54.300	52.800	52.860	52.860	3,374,818
2023-11-21	54.520	55.090	54.100	54.230	54.230	2,674,413
2023-11-20	54.710	55.050	53.840	54.460	54.460	2,550,567
2023-11-17	54.970	54.970	54.130	54.600	54.600	1,910,505
2023-11-16	56.360	56.360	54.340	54.470	54.470	3,628,930
2023-11-15	55.870	57.420	55.810	56.270	56.270	4,356,535
2023-11-14	56.500	57.090	55.220	55.500	55.500	3,007,855
2023-11-13	56.340	57.580	55.790	56.500	56.500	3,039,529
2023-11-10	57.900	57.960	56.660	57.330	57.330	2,597,433
2023-11-09	57.280	59.800	57.200	58.320	58.320	4,074,055
2023-11-08	57.670	57.940	56.730	57.310	57.310	1,947,200
2023-11-07	57.500	57.900	56.980	57.630	57.630	1,625,855
2023-11-06	57.050	58.400	57.000	57.890	57.890	2,517,468
2023-11-03	55.910	57.450	55.780	57.080	57.080	2,398,779
2023-11-02	57.200	57.340	55.800	55.850	55.850	1,676,316

← NewerPage 12 of 21 · 1,212 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.