Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	106.40	112.88	106.05	112.81	111.43	23,217,667
2022-08-03	96.580	104.43	96.490	103.48	102.21	19,251,729
2022-08-02	99.000	99.000	93.720	94.940	93.777	7,291,510
2022-08-01	96.780	100.75	95.220	100.18	98.953	6,289,458
2022-07-29	99.700	101.00	98.000	98.170	96.967	4,408,228
2022-07-28	101.53	102.50	99.160	100.18	98.953	4,751,489
2022-07-27	100.59	100.88	99.380	100.33	99.101	3,934,651
2022-07-26	97.630	101.36	97.020	101.16	99.921	6,613,356
2022-07-25	99.980	100.19	96.780	97.450	96.256	6,604,954
2022-07-22	102.51	103.38	99.040	100.21	98.982	7,947,214
2022-07-21	103.45	104.59	102.27	102.40	101.15	5,300,599
2022-07-20	104.76	105.97	103.00	104.13	102.85	4,902,462
2022-07-19	105.99	106.00	103.35	104.00	102.73	5,146,299
2022-07-18	104.48	107.28	102.17	106.47	105.17	6,629,589
2022-07-15	104.92	108.58	104.40	105.00	103.71	7,782,574
2022-07-14	103.90	106.96	102.90	105.90	104.60	7,736,611
2022-07-13	103.02	104.88	100.75	103.61	102.34	7,261,894
2022-07-12	104.07	106.00	103.32	103.98	102.71	7,434,237
2022-07-11	113.00	113.00	103.41	104.12	102.84	15,351,149
2022-07-08	118.80	118.80	113.80	114.90	113.49	8,656,252
2022-07-07	115.18	118.38	113.63	116.97	115.54	9,056,244
2022-07-06	121.08	121.47	113.57	115.17	113.76	15,490,458
2022-07-05	124.03	124.39	120.20	122.08	120.58	13,016,125
2022-07-04	120.07	125.53	118.50	124.62	123.09	17,010,142
2022-07-01	116.99	124.10	115.88	122.06	120.56	19,019,908
2022-06-30	115.70	119.59	115.52	117.96	116.51	13,338,165
2022-06-29	120.49	120.96	114.64	115.27	113.86	11,821,552
2022-06-28	120.50	122.59	117.23	121.20	119.72	11,145,949
2022-06-27	124.99	125.00	120.00	120.48	119.00	13,804,213
2022-06-24	116.40	125.77	114.51	124.14	122.62	17,478,064
2022-06-23	119.89	120.59	113.98	116.29	114.87	16,121,609
2022-06-22	118.10	123.25	115.48	119.35	117.89	14,535,159
2022-06-21	124.18	125.90	118.60	119.33	117.87	14,109,795
2022-06-20	131.01	133.50	122.51	126.96	125.40	16,225,531
2022-06-17	120.20	132.87	120.19	129.50	127.91	16,724,391
2022-06-16	120.00	127.00	119.78	123.30	121.79	13,223,193
2022-06-15	130.01	133.00	120.43	121.00	119.52	22,078,602
2022-06-14	112.00	125.55	111.21	125.55	124.01	20,837,950
2022-06-13	111.32	120.23	110.88	114.14	112.74	22,027,062
2022-06-10	99.000	111.17	98.010	111.17	109.81	17,391,701
2022-06-09	95.530	101.56	94.790	101.06	99.822	14,625,015
2022-06-08	96.810	97.800	93.500	96.210	95.031	11,069,050
2022-06-07	102.00	102.14	96.550	96.840	95.654	13,048,729
2022-06-06	95.500	102.35	93.450	101.25	98.518	15,300,352
2022-06-02	92.130	95.600	90.990	95.030	92.466	10,902,984
2022-06-01	92.000	94.010	90.330	92.150	89.664	7,386,595
2022-05-31	92.570	93.890	91.600	93.120	90.607	8,531,487
2022-05-30	93.000	93.160	89.750	91.470	89.002	8,984,770
2022-05-27	95.000	96.900	92.520	93.000	90.491	9,394,858
2022-05-26	96.400	96.700	92.500	94.170	91.629	9,544,326
2022-05-25	98.000	99.200	94.180	96.400	93.799	12,673,250
2022-05-24	96.920	102.07	95.120	99.450	96.767	18,522,746
2022-05-23	95.920	97.970	93.050	97.210	94.587	14,340,213
2022-05-20	96.000	99.830	94.300	96.900	94.285	22,993,113
2022-05-19	83.580	94.080	82.050	94.080	91.542	18,432,368
2022-05-18	84.550	86.990	84.340	85.530	83.222	9,136,108
2022-05-17	82.540	84.600	81.580	84.480	82.201	9,418,580
2022-05-16	82.610	84.670	82.030	82.080	79.865	6,788,742
2022-05-13	84.330	84.890	81.490	82.520	80.293	7,595,031
2022-05-12	83.000	84.380	82.080	83.130	80.887	8,579,896

← NewerPage 18 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.