Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	104.98	108.88	104.45	105.68	104.39	10,204,034
2022-11-03	105.00	108.90	104.00	105.50	104.21	6,486,636
2022-11-02	101.01	110.88	99.290	107.00	105.69	9,587,874
2022-11-01	96.370	101.40	95.240	101.01	99.773	6,819,951
2022-10-31	97.960	99.350	94.680	95.700	94.528	5,769,108
2022-10-28	102.00	102.00	96.550	97.950	96.750	9,193,110
2022-10-27	110.87	113.79	106.70	107.10	105.79	7,119,347
2022-10-26	107.80	114.20	107.71	110.87	109.51	6,942,776
2022-10-25	110.60	111.48	106.29	108.35	107.02	5,788,634
2022-10-24	113.00	115.14	109.50	110.86	109.50	4,787,133
2022-10-21	113.08	114.77	111.51	113.03	111.65	4,590,700
2022-10-20	112.20	116.33	110.44	114.01	112.61	6,036,231
2022-10-19	115.33	117.37	113.30	113.32	111.93	5,832,054
2022-10-18	119.29	121.70	116.10	117.01	115.58	8,458,563
2022-10-17	117.40	119.00	116.00	118.43	116.98	7,505,423
2022-10-14	115.15	124.00	111.00	119.80	118.33	13,555,311
2022-10-13	117.00	118.59	113.05	113.29	111.90	8,572,136
2022-10-12	116.29	121.76	110.26	119.25	117.79	13,529,629
2022-10-11	108.80	118.06	108.80	117.88	116.44	11,494,215
2022-10-10	109.10	112.90	105.69	109.23	107.89	5,701,636
2022-09-30	111.57	113.30	109.00	109.55	108.21	5,596,160
2022-09-29	113.93	115.00	111.10	112.21	110.84	6,152,952
2022-09-28	117.39	118.20	110.53	111.98	110.61	9,887,737
2022-09-27	122.00	122.98	114.50	118.81	117.35	9,423,019
2022-09-26	117.20	124.22	116.00	120.29	118.82	9,269,957
2022-09-23	120.89	123.58	117.51	118.12	116.67	9,517,062
2022-09-22	122.00	125.18	117.45	122.22	120.72	10,508,666
2022-09-21	128.39	130.15	121.18	121.50	120.01	12,983,869
2022-09-20	127.61	131.70	125.52	129.00	127.42	14,080,230
2022-09-19	113.00	123.45	112.98	123.45	121.94	6,333,209
2022-09-16	115.92	116.50	111.92	112.23	110.86	9,072,464
2022-09-15	127.88	128.60	115.01	116.44	115.01	15,728,466
2022-09-14	127.25	133.48	126.79	127.65	126.09	9,500,231
2022-09-13	139.00	139.50	128.88	129.20	127.62	16,481,835
2022-09-09	135.00	142.75	135.00	139.39	137.68	14,309,220
2022-09-08	132.22	135.80	130.94	132.48	130.86	11,466,167
2022-09-07	128.15	138.35	126.50	134.18	132.54	15,911,595
2022-09-06	123.50	132.50	121.00	130.69	129.09	17,814,509
2022-09-05	119.69	122.98	114.60	122.95	121.44	19,003,183
2022-09-02	109.00	117.67	108.07	117.67	116.23	13,316,604
2022-09-01	113.00	113.31	106.36	106.97	105.66	10,020,808
2022-08-31	116.95	118.20	111.50	112.20	110.83	7,125,581
2022-08-30	120.80	121.44	116.56	117.54	116.10	6,584,610
2022-08-29	116.50	123.00	116.33	120.79	119.31	7,698,557
2022-08-26	125.00	125.15	118.30	118.95	117.49	8,051,974
2022-08-25	128.00	129.00	121.01	123.15	121.64	14,331,085
2022-08-24	132.80	135.73	130.00	132.44	130.82	10,623,574
2022-08-23	129.50	135.38	128.60	133.90	132.26	13,374,866
2022-08-22	130.39	131.85	127.86	129.66	128.07	10,020,116
2022-08-19	137.84	138.20	130.00	130.15	128.56	12,496,950
2022-08-18	137.00	139.94	135.00	137.71	136.02	11,045,433
2022-08-17	145.00	147.40	135.30	137.03	135.35	20,778,399
2022-08-16	148.80	153.80	144.37	147.40	145.59	15,386,962
2022-08-15	136.70	150.05	136.70	149.00	147.17	15,925,851
2022-08-12	135.20	143.00	135.19	136.60	134.93	14,310,398
2022-08-11	124.80	138.15	124.80	137.15	135.47	21,183,369
2022-08-10	123.82	126.56	121.00	126.50	124.95	17,359,074
2022-08-09	112.77	123.82	112.77	123.82	122.30	19,979,655
2022-08-08	110.21	113.42	109.00	112.56	111.18	9,314,666
2022-08-05	113.60	116.19	108.56	112.00	110.63	16,158,145

← NewerPage 17 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.