Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57.580	57.580	56.600	56.980	56.980	2,134,835
2023-10-31	56.610	57.630	56.490	57.250	57.250	2,549,277
2023-10-30	56.030	57.160	55.580	56.810	56.810	2,364,590
2023-10-27	53.920	56.270	53.510	56.040	56.040	3,648,081
2023-10-26	53.910	54.000	53.000	53.900	53.900	1,718,399
2023-10-25	54.520	55.330	54.080	54.320	54.320	1,999,240
2023-10-24	54.040	54.650	53.530	54.250	54.250	2,186,340
2023-10-23	55.240	55.260	53.120	54.100	54.100	2,135,983
2023-10-20	54.850	55.660	54.550	55.240	55.240	2,436,900
2023-10-19	55.720	56.350	55.070	55.100	55.100	1,877,401
2023-10-18	57.000	57.000	55.990	56.090	56.090	1,764,900
2023-10-17	57.300	57.700	56.700	57.040	57.040	1,418,400
2023-10-16	59.050	59.330	57.000	57.210	57.210	2,538,216
2023-10-13	59.510	60.080	58.550	59.030	59.030	2,647,861
2023-10-12	58.660	60.200	58.640	60.070	60.070	3,612,466
2023-10-11	59.150	59.470	58.450	58.590	58.590	2,185,328
2023-10-10	59.360	59.860	58.870	58.900	58.900	1,829,386
2023-10-09	60.410	60.600	59.310	59.350	59.350	2,036,507
2023-09-28	60.520	60.980	59.910	60.410	60.410	1,919,322
2023-09-27	59.270	61.500	59.100	60.000	60.000	2,718,355
2023-09-26	59.890	60.370	59.270	59.270	59.270	1,519,137
2023-09-25	61.440	61.440	59.800	60.260	60.260	2,358,249
2023-09-22	59.680	61.600	59.250	61.450	61.450	2,582,948
2023-09-21	60.810	60.980	59.900	59.980	59.980	2,161,753
2023-09-20	60.500	61.290	60.450	60.960	60.960	1,367,532
2023-09-19	62.410	62.410	60.650	60.950	60.950	1,638,685
2023-09-18	61.250	62.660	60.830	61.900	61.900	2,303,187
2023-09-15	61.420	62.900	60.800	61.810	61.810	3,034,888
2023-09-14	60.840	61.370	60.150	61.070	61.070	1,922,369
2023-09-13	61.660	61.970	60.360	60.740	60.740	1,958,751
2023-09-12	61.900	62.470	61.430	61.800	61.800	1,179,069
2023-09-11	61.400	62.550	61.400	61.930	61.930	1,439,647
2023-09-08	61.880	62.000	61.240	61.400	61.400	1,081,664
2023-09-07	63.680	63.680	62.000	62.080	62.080	1,904,095
2023-09-06	63.010	63.790	62.400	63.650	63.650	2,078,216
2023-09-05	63.000	63.530	62.300	63.380	63.380	2,101,200
2023-09-04	62.770	63.680	62.020	63.270	63.270	2,903,432
2023-09-01	61.910	62.450	61.800	62.040	62.040	1,096,304
2023-08-31	62.010	62.400	61.480	61.760	61.760	1,585,970
2023-08-30	62.500	62.990	61.950	62.180	62.180	2,278,091
2023-08-29	61.800	62.880	61.500	62.520	62.520	2,394,387
2023-08-28	64.000	64.480	61.420	61.800	61.800	3,394,466
2023-08-25	62.280	62.280	60.700	61.000	61.000	2,132,712
2023-08-24	60.360	62.600	60.360	61.670	61.670	2,423,259
2023-08-23	62.550	62.590	60.550	60.620	60.620	2,127,109
2023-08-22	61.790	62.800	61.080	62.500	62.500	2,540,233
2023-08-21	62.770	63.290	61.560	61.560	61.560	1,732,000
2023-08-18	64.680	64.710	62.820	62.820	62.820	1,876,313
2023-08-17	63.510	64.880	62.970	64.670	64.670	2,016,946
2023-08-16	64.380	64.460	63.400	63.700	63.700	1,975,826
2023-08-15	66.980	67.120	64.050	64.380	64.380	3,838,272
2023-08-14	67.490	67.490	66.110	66.970	66.970	2,095,238
2023-08-11	69.010	69.290	67.310	67.530	67.530	2,237,668
2023-08-10	68.890	69.590	68.700	69.100	69.100	1,649,836
2023-08-09	68.960	69.350	68.690	68.910	68.910	1,482,753
2023-08-08	69.720	69.800	68.510	69.100	69.100	2,342,856
2023-08-07	70.730	70.940	69.110	69.710	69.710	3,033,255
2023-08-04	71.100	72.250	70.520	70.730	70.730	2,202,596
2023-08-03	70.000	71.110	69.990	71.100	71.100	1,757,348
2023-08-02	71.890	71.890	70.000	70.290	70.290	2,118,279

← NewerPage 13 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.