Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.630	33.770	32.430	33.730	33.730	11,335,463
2026-07-22	32.640	33.270	32.460	32.630	32.630	10,074,729
2026-07-21	32.300	33.540	31.660	33.300	33.300	16,331,891
2026-07-20	34.700	34.950	31.600	32.190	32.190	18,393,850
2026-07-17	35.850	36.210	34.280	34.410	34.410	16,835,502
2026-07-16	37.500	37.710	35.870	35.950	35.950	16,310,465
2026-07-15	38.000	39.900	37.630	37.840	37.840	19,991,809
2026-07-14	37.370	37.780	36.520	37.500	37.500	13,186,125
2026-07-13	40.580	40.630	37.300	37.550	37.550	20,499,368
2026-07-10	42.780	44.750	40.740	40.780	40.780	25,094,793
2026-07-09	41.400	44.540	40.950	43.430	43.430	24,052,812
2026-07-08	43.560	44.800	41.600	41.600	41.600	19,880,354
2026-07-07	43.340	46.730	42.600	43.630	43.630	27,077,975
2026-07-06	45.200	46.770	43.420	43.440	43.440	22,172,761
2026-07-03	48.970	49.370	45.100	45.570	45.570	32,568,262
2026-07-02	47.000	50.880	45.300	48.970	48.970	34,957,525
2026-07-01	48.260	49.500	46.890	47.190	47.190	25,530,164
2026-06-30	45.790	48.970	45.510	48.260	48.260	26,927,128
2026-06-29	47.700	48.910	44.850	45.450	45.450	30,024,919
2026-06-26	50.200	50.380	46.050	47.600	47.600	32,690,930
2026-06-25	48.000	50.920	47.370	49.660	49.660	30,705,355
2026-06-24	47.500	49.500	47.170	48.560	48.560	25,771,249
2026-06-23	49.850	49.860	45.880	48.280	48.280	33,106,976
2026-06-22	47.840	51.160	46.800	50.620	50.620	38,268,876
2026-06-18	48.730	50.340	48.190	48.400	48.400	29,716,732
2026-06-17	50.160	51.930	48.700	50.030	50.030	47,325,849
2026-06-16	46.000	51.030	44.230	51.030	51.030	51,530,886
2026-06-15	43.500	47.700	41.800	46.390	46.390	40,243,985
2026-06-12	41.000	44.870	40.990	43.360	43.360	28,987,432
2026-06-11	40.240	42.670	39.930	41.400	41.400	26,966,587
2026-06-10	38.980	40.650	38.800	39.850	39.850	17,719,508
2026-06-09	36.450	39.330	35.510	39.330	39.330	15,148,108
2026-06-08	36.290	37.760	35.390	35.750	35.750	8,235,802
2026-06-05	38.310	38.750	37.280	37.340	37.340	10,642,300
2026-06-04	36.030	39.870	35.620	38.470	38.470	18,092,174
2026-06-03	36.150	37.630	35.520	36.450	36.450	10,817,705
2026-06-02	37.510	37.640	35.850	36.200	36.200	9,404,799
2026-06-01	37.700	38.220	37.300	37.750	37.750	7,400,167
2026-05-29	39.780	39.880	37.870	38.070	38.070	12,219,180
2026-05-28	40.050	40.550	38.810	40.020	40.020	9,050,790
2026-05-27	40.210	41.430	39.740	40.100	40.100	8,192,007
2026-05-26	39.500	41.800	38.900	40.630	40.630	11,224,272
2026-05-25	40.650	40.800	39.480	39.810	39.810	7,262,275
2026-05-22	39.990	40.880	39.480	40.650	40.650	8,519,336
2026-05-21	42.200	42.630	39.690	39.810	39.810	10,353,504
2026-05-20	41.410	42.880	41.000	42.200	42.200	9,021,620
2026-05-19	41.530	41.790	40.420	41.410	41.410	7,681,486
2026-05-18	41.900	42.210	41.070	41.460	41.460	6,973,690
2026-05-15	43.860	44.200	42.100	42.490	42.490	10,461,867
2026-05-14	43.240	44.580	43.150	43.860	43.860	13,223,326
2026-05-13	42.100	43.400	41.880	43.210	43.210	14,300,438
2026-05-12	45.250	45.500	44.220	44.500	44.500	7,533,740
2026-05-11	44.800	45.750	44.630	45.370	45.370	8,811,168
2026-05-08	45.000	45.650	44.560	45.030	45.030	8,584,575
2026-05-07	46.000	46.770	45.170	45.410	45.410	10,164,901
2026-05-06	44.570	45.750	44.200	45.700	45.700	10,380,264
2026-04-30	44.750	45.750	44.320	44.600	44.600	11,946,882
2026-04-29	43.700	45.650	43.280	45.450	45.450	11,819,465
2026-04-28	44.020	44.590	43.220	43.510	43.510	6,923,705
2026-04-27	44.820	44.820	44.100	44.260	44.260	6,480,659

← NewerPage 2 of 5 · 243 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.