Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	71.830	72.660	70.700	71.620	71.620	2,308,859
2023-07-31	71.070	72.630	71.020	71.980	71.980	3,567,420
2023-07-28	69.290	71.170	68.990	70.710	70.710	3,041,949
2023-07-27	71.460	71.940	69.510	69.900	69.900	2,456,215
2023-07-26	71.300	72.290	71.120	71.530	71.530	2,297,283
2023-07-25	70.340	71.400	70.220	71.110	71.110	2,107,092
2023-07-24	71.150	71.150	69.610	69.800	69.800	2,055,096
2023-07-21	71.260	72.130	70.440	71.020	71.020	1,804,663
2023-07-20	71.250	73.480	71.240	71.530	71.530	2,638,881
2023-07-19	72.030	72.200	70.500	71.230	71.230	1,674,042
2023-07-18	71.590	72.290	71.020	71.950	71.950	1,854,377
2023-07-17	71.830	72.270	71.110	71.600	71.600	1,437,409
2023-07-14	73.100	73.100	71.730	71.810	71.810	2,672,069
2023-07-13	74.000	74.500	72.710	73.190	73.190	3,711,550
2023-07-12	72.300	73.960	71.680	72.970	72.970	3,712,243
2023-07-11	71.500	72.470	70.910	72.080	72.080	2,977,904
2023-07-10	69.600	74.350	68.830	72.120	72.120	6,618,330
2023-07-07	68.600	68.750	68.070	68.360	68.360	1,254,631
2023-07-06	69.350	69.500	68.320	68.790	68.790	1,803,100
2023-07-05	70.600	70.650	69.370	69.600	69.600	1,781,290
2023-07-04	70.670	71.190	70.420	70.640	70.640	2,254,545
2023-07-03	70.420	72.480	70.050	70.840	70.840	3,380,497
2023-06-30	69.610	71.140	69.100	70.020	70.020	2,413,442
2023-06-29	70.130	70.880	69.610	69.680	69.680	1,977,922
2023-06-28	69.550	70.630	68.860	70.460	70.460	2,734,233
2023-06-27	68.630	70.270	68.310	69.540	69.540	1,916,712
2023-06-26	68.830	70.130	68.200	68.630	68.630	2,660,687
2023-06-21	72.100	73.440	69.600	69.600	69.600	5,024,558
2023-06-20	72.100	74.440	70.380	73.400	73.400	6,485,298
2023-06-19	75.000	76.400	72.000	72.180	72.180	7,235,177
2023-06-16	69.700	71.000	69.310	70.630	70.630	3,482,211
2023-06-15	67.520	70.300	66.880	69.900	69.900	3,979,721
2023-06-14	68.410	68.810	67.500	67.500	67.500	2,103,815
2023-06-13	69.260	69.700	68.180	68.450	68.450	2,633,220
2023-06-12	68.070	70.100	66.800	69.270	69.270	5,639,761
2023-06-09	69.820	70.610	66.020	68.950	68.950	8,430,734
2023-06-08	68.050	70.620	68.050	69.990	69.990	4,469,613
2023-06-07	69.380	69.470	67.650	67.820	67.820	2,749,198
2023-06-06	70.590	70.720	68.760	68.920	68.920	2,903,048
2023-06-05	71.830	71.830	70.200	70.590	70.590	2,629,168
2023-06-02	68.180	72.330	67.700	71.800	71.800	6,201,926
2023-06-01	66.480	68.850	66.480	68.190	68.190	2,849,041
2023-05-31	67.040	67.690	66.390	67.360	67.360	2,766,797
2023-05-30	67.670	68.350	66.980	67.800	67.800	2,607,023
2023-05-29	68.860	68.980	67.080	67.530	67.530	2,771,602
2023-05-26	70.310	70.510	68.600	68.870	68.870	2,619,385
2023-05-25	71.500	71.650	70.000	70.230	70.230	2,624,080
2023-05-24	71.510	72.440	71.090	71.830	70.950	2,143,081
2023-05-23	72.200	73.290	71.300	71.810	70.930	2,646,939
2023-05-22	71.310	72.770	71.050	72.240	71.355	3,080,389
2023-05-19	69.780	70.860	69.450	70.650	69.785	1,693,009
2023-05-18	71.200	71.350	69.820	70.130	69.271	2,673,402
2023-05-17	72.650	72.800	70.700	71.000	70.130	3,097,241
2023-05-16	71.400	73.000	71.200	72.660	71.770	3,104,756
2023-05-15	69.980	71.970	69.930	71.310	70.436	3,123,327
2023-05-12	72.200	72.880	70.160	70.250	69.389	3,859,912
2023-05-11	71.890	72.860	70.810	72.400	71.513	2,997,834
2023-05-10	71.010	72.490	70.620	71.500	70.624	2,928,936
2023-05-09	72.200	72.670	71.200	71.230	70.357	2,986,494
2023-05-08	71.760	72.710	71.200	72.080	71.197	2,570,077

← NewerPage 14 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.