Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	104.89	109.06	103.20	108.68	105.75	6,739,152
2022-02-08	105.60	106.58	101.44	105.06	102.23	4,694,580
2022-02-07	107.18	110.00	105.60	106.65	103.77	4,907,965
2022-01-28	108.98	109.98	104.00	105.00	102.17	5,687,633
2022-01-27	109.69	112.78	108.19	108.56	105.63	6,729,514
2022-01-26	112.88	114.80	108.50	110.62	107.64	6,891,944
2022-01-25	111.98	113.30	109.54	109.74	106.78	4,487,514
2022-01-24	107.80	113.20	106.30	112.40	109.37	6,239,943
2022-01-21	109.90	112.48	106.61	107.42	104.52	6,492,372
2022-01-20	114.95	115.63	109.70	110.05	107.08	6,699,308
2022-01-19	116.00	117.34	113.50	114.92	111.82	5,311,340
2022-01-18	117.32	120.15	115.01	116.99	113.83	5,896,260
2022-01-17	117.00	118.50	113.53	117.04	113.88	5,884,871
2022-01-14	113.43	118.74	112.06	117.25	114.09	7,593,285
2022-01-13	115.24	117.22	113.00	113.40	110.34	6,094,262
2022-01-12	115.50	118.61	114.11	116.44	113.30	8,330,227
2022-01-11	116.50	116.80	111.61	111.91	108.89	4,663,354
2022-01-10	115.80	116.00	113.43	115.47	112.35	3,738,534
2022-01-07	119.98	120.68	114.52	115.58	112.46	4,343,308
2022-01-06	120.30	121.50	116.76	119.62	116.39	5,668,633
2022-01-05	126.45	126.45	120.19	120.56	117.31	4,582,102
2022-01-04	132.00	132.60	124.80	125.48	122.09	6,196,373
2021-12-31	130.05	133.56	129.71	131.97	128.41	3,330,048
2021-12-30	132.00	132.49	129.36	130.01	126.50	2,978,065
2021-12-29	131.73	134.72	130.60	130.98	127.45	4,525,546
2021-12-28	126.60	130.90	125.79	130.69	127.16	5,228,721
2021-12-27	126.48	127.75	125.00	125.90	122.50	3,169,352
2021-12-24	133.00	133.31	126.48	127.50	124.06	3,597,675
2021-12-23	134.50	135.28	131.50	132.46	128.89	4,413,226
2021-12-22	135.66	136.50	133.33	133.91	130.30	3,821,601
2021-12-21	132.00	136.36	131.00	135.71	132.05	4,568,535
2021-12-20	134.91	135.65	133.00	134.05	130.43	4,131,532
2021-12-17	142.10	143.20	136.83	137.00	133.30	5,351,611
2021-12-16	138.60	143.28	137.86	142.96	139.10	5,448,005
2021-12-15	142.80	142.80	138.87	138.98	135.23	4,869,515
2021-12-14	143.00	143.70	140.10	142.00	138.17	6,202,057
2021-12-13	147.80	148.00	141.75	141.86	138.03	10,531,441
2021-12-10	137.73	149.33	137.70	145.86	141.92	17,169,777
2021-12-09	135.32	139.84	134.20	137.59	133.88	8,587,904
2021-12-08	137.00	137.30	133.60	136.30	132.62	7,876,042
2021-12-07	138.02	140.50	134.43	136.00	132.33	7,621,351
2021-12-06	141.05	142.86	138.00	138.17	134.44	7,070,808
2021-12-03	141.50	142.83	139.00	140.68	136.88	7,842,916
2021-12-02	142.45	145.60	142.01	143.34	139.47	6,786,789
2021-12-01	152.64	152.64	141.68	144.60	140.70	14,050,432
2021-11-30	155.50	155.98	149.02	154.33	150.17	9,534,901
2021-11-29	149.13	154.50	149.00	154.29	150.13	5,914,169
2021-11-26	152.88	154.18	151.10	153.00	148.87	6,725,873
2021-11-25	156.32	156.63	150.38	152.88	148.76	6,464,559
2021-11-24	158.55	160.65	155.24	156.50	152.28	5,208,536
2021-11-23	165.00	165.00	157.00	157.60	153.35	8,726,735
2021-11-22	161.82	166.38	160.51	165.35	160.89	7,277,180
2021-11-19	161.66	164.90	158.18	164.09	159.66	6,945,112
2021-11-18	159.62	165.51	156.23	162.84	158.45	7,602,169
2021-11-17	154.85	162.85	154.85	158.93	154.64	6,280,600
2021-11-16	155.08	159.77	154.34	158.00	153.74	7,132,412
2021-11-15	165.99	168.80	153.00	153.90	149.75	10,584,152
2021-11-12	163.00	174.44	162.87	166.91	162.41	11,488,163
2021-11-11	154.26	163.87	154.26	162.33	157.95	10,908,577
2021-11-10	154.01	155.50	151.10	154.26	150.10	6,242,734

← NewerPage 20 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.