Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	72.600	72.810	71.490	71.670	70.792	2,288,212
2023-05-04	73.230	73.930	72.440	72.890	71.997	1,933,845
2023-04-28	73.200	74.450	72.520	73.230	72.333	2,032,279
2023-04-27	74.530	75.900	72.800	73.360	72.461	2,826,421
2023-04-26	71.890	76.590	70.900	74.520	73.607	4,388,667
2023-04-25	74.000	74.190	70.000	71.390	70.515	4,165,511
2023-04-24	78.850	78.850	72.900	73.850	72.945	5,053,569
2023-04-21	80.390	81.300	78.870	78.900	77.933	2,995,270
2023-04-20	81.080	81.240	79.990	80.310	79.326	2,893,581
2023-04-19	82.250	82.490	80.580	80.870	79.879	3,667,010
2023-04-18	83.120	85.030	82.520	82.570	81.558	4,067,499
2023-04-17	81.500	82.980	81.480	82.720	81.707	3,620,063
2023-04-14	79.890	82.250	79.600	81.670	80.669	4,064,955
2023-04-13	81.070	81.250	80.050	80.210	79.227	2,580,994
2023-04-12	81.310	81.660	80.880	81.400	80.403	3,020,498
2023-04-11	81.660	81.660	80.610	81.300	80.304	2,796,000
2023-04-10	82.180	82.380	80.800	81.110	80.116	4,686,833
2023-04-07	82.200	83.170	82.200	82.380	81.371	2,242,747
2023-04-06	81.820	83.260	81.400	82.190	81.183	3,164,563
2023-04-04	84.000	84.000	81.500	81.820	80.818	4,922,073
2023-04-03	83.030	84.800	81.810	84.390	83.356	5,129,347
2023-03-31	83.400	83.960	82.700	83.010	81.993	3,349,478
2023-03-30	83.900	84.250	82.600	83.400	82.378	3,217,253
2023-03-29	85.660	86.380	83.820	84.250	83.218	4,610,061
2023-03-28	83.000	86.600	83.000	86.050	84.996	5,606,555
2023-03-27	83.110	83.650	81.700	83.530	82.507	3,499,834
2023-03-24	82.750	83.780	82.500	83.110	82.092	3,221,168
2023-03-23	82.620	83.470	82.000	82.700	81.687	2,454,981
2023-03-22	83.190	83.800	82.470	82.990	81.973	3,052,635
2023-03-21	83.400	83.480	81.820	83.160	82.141	4,573,933
2023-03-20	82.500	83.590	81.660	83.260	82.240	2,715,841
2023-03-17	83.000	84.250	82.300	82.500	81.489	2,975,899
2023-03-16	85.050	85.550	82.480	82.920	81.904	3,209,373
2023-03-15	86.650	87.570	84.910	85.030	83.988	3,177,756
2023-03-14	89.020	89.080	85.510	85.980	84.927	4,685,533
2023-03-13	88.420	89.500	87.500	89.020	87.929	2,337,163
2023-03-10	90.400	90.400	88.210	88.420	87.337	3,834,648
2023-03-09	92.160	92.700	90.600	90.610	89.500	2,805,943
2023-03-08	93.000	93.790	91.750	92.500	91.367	2,840,098
2023-03-07	93.430	95.700	92.800	93.160	92.019	4,407,992
2023-03-06	93.210	94.440	91.610	93.790	92.641	3,582,142
2023-03-03	94.010	95.360	92.820	93.200	92.058	3,106,970
2023-03-02	96.000	96.800	93.780	94.010	92.858	4,549,824
2023-03-01	97.600	97.750	96.210	96.810	95.624	2,676,358
2023-02-28	96.800	97.990	94.680	97.990	96.790	3,698,278
2023-02-27	95.140	97.500	93.780	97.050	95.861	3,790,584
2023-02-24	96.630	96.730	94.730	95.140	93.974	2,593,899
2023-02-23	97.800	99.200	96.070	96.630	95.446	3,724,885
2023-02-22	97.060	98.750	96.890	98.080	96.878	4,497,414
2023-02-21	93.500	99.500	93.210	97.900	96.701	9,815,310
2023-02-20	92.100	94.390	90.500	94.000	92.848	4,375,929
2023-02-17	93.010	94.330	92.030	92.080	90.952	2,623,688
2023-02-16	95.530	96.650	92.510	93.630	92.483	5,078,011
2023-02-15	97.020	97.690	95.180	96.100	94.923	3,763,806
2023-02-14	96.690	98.020	96.030	97.580	96.385	4,501,525
2023-02-13	97.810	98.190	96.200	96.690	95.505	4,266,271
2023-02-10	97.400	101.39	96.600	97.800	96.602	7,904,511
2023-02-09	93.000	99.800	92.500	98.060	96.859	10,693,027
2023-02-08	93.290	93.480	92.100	92.720	91.584	2,270,575
2023-02-07	93.970	94.550	92.000	92.760	91.624	3,708,577

← NewerPage 15 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.