Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	80.000	87.620	78.820	83.860	81.597	14,959,100
2022-05-10	77.500	80.500	75.490	79.650	77.501	7,957,227
2022-05-09	76.350	78.360	75.940	77.500	75.409	4,127,432
2022-05-06	77.500	78.400	76.200	76.700	74.631	5,688,675
2022-05-05	78.600	81.490	78.360	79.620	77.472	8,469,502
2022-04-29	77.660	79.780	75.510	79.440	77.297	10,017,894
2022-04-28	80.000	80.000	76.850	77.700	75.604	10,594,002
2022-04-27	71.010	81.320	70.840	80.610	78.435	10,167,262
2022-04-26	76.700	78.640	73.800	74.280	72.276	7,107,973
2022-04-25	81.250	83.260	77.000	77.050	74.971	6,773,746
2022-04-22	84.200	85.790	82.900	83.070	80.829	4,742,488
2022-04-21	87.190	90.400	84.200	84.700	82.415	7,526,224
2022-04-20	89.840	91.100	88.300	88.880	86.482	7,100,825
2022-04-19	92.770	94.590	89.860	90.180	87.747	10,297,652
2022-04-18	90.680	95.980	89.660	93.560	91.036	10,118,773
2022-04-15	87.660	93.740	86.800	92.440	89.946	11,361,054
2022-04-14	88.170	89.210	86.350	88.760	86.365	6,217,502
2022-04-13	89.280	90.570	87.340	87.410	85.052	6,199,154
2022-04-12	91.490	92.880	88.780	89.610	87.192	7,233,791
2022-04-11	96.000	96.000	91.870	91.870	89.391	7,409,734
2022-04-08	96.900	99.410	95.010	97.200	94.577	8,401,961
2022-04-07	99.030	100.80	96.690	96.940	94.324	9,144,260
2022-04-06	102.79	102.81	98.500	99.180	96.504	9,189,001
2022-04-01	103.89	105.53	102.01	103.02	100.24	8,419,453
2022-03-31	108.00	108.88	104.44	104.65	101.83	9,405,728
2022-03-30	110.03	111.00	106.99	109.26	106.31	7,512,931
2022-03-29	112.65	113.42	107.90	109.46	106.51	7,271,065
2022-03-28	113.40	117.77	111.65	112.55	109.51	8,344,343
2022-03-25	123.00	123.00	116.00	116.30	113.16	11,935,745
2022-03-24	125.02	128.86	122.00	123.73	120.39	8,259,636
2022-03-23	126.69	127.98	123.95	125.45	122.07	4,278,073
2022-03-22	128.00	131.47	125.26	126.51	123.10	5,824,375
2022-03-21	125.95	131.60	125.27	128.30	124.84	8,049,630
2022-03-18	121.11	128.80	121.00	127.18	123.75	8,815,284
2022-03-17	126.28	128.50	121.82	121.82	118.53	9,282,624
2022-03-16	126.00	126.49	119.00	124.42	121.06	9,047,065
2022-03-15	127.00	130.50	123.40	123.40	120.07	5,800,180
2022-03-14	130.89	133.02	126.00	129.70	126.20	7,193,752
2022-03-11	135.50	136.89	131.45	134.22	130.60	7,025,187
2022-03-10	140.25	142.16	137.20	138.68	134.94	9,293,769
2022-03-09	138.88	141.95	129.50	136.97	133.27	8,035,114
2022-03-08	133.00	142.00	128.88	137.01	133.31	11,644,120
2022-03-07	134.86	143.56	134.86	139.91	136.13	13,538,632
2022-03-04	137.01	141.45	133.83	134.20	130.58	12,064,875
2022-03-03	145.45	145.45	138.18	139.15	135.40	14,420,918
2022-03-02	144.56	148.11	142.08	147.60	143.62	13,711,820
2022-03-01	151.88	154.30	144.50	145.82	141.89	11,914,508
2022-02-28	145.69	150.60	142.10	149.50	145.47	14,057,762
2022-02-25	144.00	146.00	140.49	145.69	141.76	12,067,426
2022-02-24	145.00	151.50	139.94	143.40	139.53	20,373,730
2022-02-23	126.80	139.87	125.10	139.87	136.10	15,762,147
2022-02-22	118.00	127.20	113.33	127.15	123.72	15,546,716
2022-02-21	110.20	117.94	110.20	117.71	114.53	12,175,537
2022-02-18	116.20	116.77	110.16	111.02	108.02	11,638,762
2022-02-17	114.92	118.66	113.33	117.60	114.43	11,197,987
2022-02-16	114.32	115.87	112.20	114.91	111.81	9,693,286
2022-02-15	106.42	115.92	106.30	114.32	111.24	13,181,871
2022-02-14	108.56	110.20	105.20	106.06	103.20	7,486,396
2022-02-11	105.80	111.50	104.33	108.00	105.09	8,083,535
2022-02-10	108.76	109.77	105.38	106.72	103.84	4,793,607

← NewerPage 19 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.