Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	93.100	95.490	92.000	93.960	92.809	4,420,589
2023-02-03	95.610	95.780	92.010	93.240	92.098	6,133,940
2023-02-02	96.500	96.750	95.100	95.380	94.212	5,657,285
2023-02-01	93.070	96.660	92.710	96.200	95.021	8,146,501
2023-01-31	93.000	93.550	91.650	92.990	91.851	5,083,886
2023-01-30	91.600	94.800	91.190	93.090	91.950	7,882,671
2023-01-20	89.620	90.960	88.450	90.600	89.490	4,871,921
2023-01-19	89.990	90.000	88.470	89.100	88.008	3,842,060
2023-01-18	88.390	93.800	88.100	90.000	88.897	9,266,202
2023-01-17	87.680	89.880	87.220	87.970	86.892	3,876,580
2023-01-16	84.790	88.600	84.100	87.740	86.665	6,468,664
2023-01-13	85.800	87.200	84.160	85.160	84.117	4,326,880
2023-01-12	85.620	87.210	85.000	85.680	84.630	3,867,914
2023-01-11	87.000	87.970	85.750	85.870	84.818	4,134,977
2023-01-10	88.520	88.590	86.700	87.530	86.458	4,766,833
2023-01-09	88.330	90.700	86.730	88.600	87.515	10,420,724
2023-01-06	81.410	89.630	81.030	88.330	87.248	16,771,074
2023-01-05	80.620	82.830	79.990	81.480	80.482	7,108,780
2023-01-04	83.080	83.130	80.000	80.300	79.316	5,890,677
2023-01-03	82.830	83.430	81.280	83.140	82.121	4,602,315
2022-12-30	84.180	84.750	82.480	82.940	81.924	3,328,432
2022-12-29	84.780	85.400	84.110	84.180	83.149	2,556,258
2022-12-28	85.380	85.840	83.800	84.500	83.465	2,797,901
2022-12-27	85.520	86.300	83.200	85.350	84.304	4,016,697
2022-12-26	84.720	85.790	84.290	85.520	84.472	3,626,926
2022-12-23	83.480	85.500	82.760	84.710	83.672	3,885,206
2022-12-22	87.900	88.450	82.700	83.700	82.675	7,778,400
2022-12-21	88.790	89.680	87.500	87.820	86.744	3,188,076
2022-12-20	89.980	90.500	88.120	88.780	87.692	3,070,418
2022-12-19	91.000	93.470	89.030	90.000	88.897	4,545,522
2022-12-16	93.020	94.470	90.500	91.310	90.191	5,124,079
2022-12-15	94.250	94.930	93.000	94.640	93.481	3,332,708
2022-12-14	95.490	96.530	94.000	94.250	93.095	3,515,050
2022-12-13	97.080	97.990	95.000	95.500	94.330	4,820,482
2022-12-12	100.00	100.36	97.090	97.220	96.029	5,730,151
2022-12-09	99.570	102.50	97.680	101.00	99.763	9,570,671
2022-12-08	96.160	100.59	94.920	99.800	98.577	8,732,373
2022-12-07	97.500	101.22	96.780	96.880	95.693	8,471,093
2022-12-06	92.200	97.000	90.000	96.720	95.535	11,226,057
2022-12-05	91.880	92.310	90.580	92.260	91.130	4,289,736
2022-12-02	91.000	92.280	90.000	91.110	89.994	4,109,554
2022-12-01	89.860	92.550	89.800	91.190	90.073	6,747,864
2022-11-30	90.050	93.000	88.880	89.400	88.305	11,835,462
2022-11-29	92.350	97.000	92.350	95.810	94.636	7,555,196
2022-11-28	90.690	92.490	88.000	92.280	91.150	4,928,241
2022-11-25	96.040	97.270	90.000	91.130	90.014	10,569,829
2022-11-24	96.500	98.200	95.900	97.270	96.078	3,751,383
2022-11-23	95.400	97.380	94.710	96.460	95.278	4,022,039
2022-11-22	97.180	98.490	95.690	96.160	94.982	3,880,743
2022-11-21	97.130	99.180	95.590	98.700	97.491	3,368,806
2022-11-18	99.020	100.48	96.960	97.470	96.276	4,645,129
2022-11-17	101.50	101.63	98.020	99.510	98.291	5,749,894
2022-11-16	102.00	104.66	102.00	102.72	101.46	5,909,940
2022-11-15	99.700	102.45	98.550	102.45	101.19	5,506,292
2022-11-14	99.690	102.88	99.490	100.93	99.694	6,147,735
2022-11-11	103.20	104.20	98.350	100.31	99.081	7,268,431
2022-11-10	102.48	103.45	99.250	100.10	98.874	5,583,378
2022-11-09	106.00	106.12	102.19	102.42	101.17	5,854,206
2022-11-08	107.49	109.49	105.05	106.14	104.84	7,045,426
2022-11-07	106.69	112.65	105.84	109.02	107.68	9,139,913

← NewerPage 16 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.