Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.600	45.430	44.380	44.790	44.790	7,189,902
2026-04-23	45.300	45.830	44.510	45.080	45.080	8,579,708
2026-04-22	44.710	45.650	44.710	45.190	45.190	7,980,587
2026-04-21	45.590	46.040	44.850	45.130	45.130	9,755,970
2026-04-20	43.700	45.880	43.500	45.090	45.090	12,506,245
2026-04-17	43.110	44.690	43.030	43.810	43.810	9,496,654
2026-04-16	43.790	44.080	43.380	43.920	43.920	5,882,268
2026-04-15	44.730	45.090	43.550	43.740	43.740	9,471,506
2026-04-14	43.520	44.780	43.330	44.700	44.700	12,791,212
2026-04-13	42.000	45.770	41.940	44.480	44.480	19,018,691
2026-04-10	42.310	43.180	42.200	42.560	42.560	8,224,258
2026-04-09	42.800	43.000	42.010	42.120	42.120	9,813,418
2026-04-08	44.000	44.000	42.830	43.420	43.420	16,634,295
2026-04-07	40.000	43.020	40.000	43.020	43.020	12,458,410
2026-04-03	39.740	39.900	38.410	39.110	39.110	7,408,050
2026-04-02	40.710	40.900	39.400	39.740	39.740	6,168,882
2026-04-01	41.090	41.160	40.460	40.990	40.990	4,267,611
2026-03-31	41.540	41.860	40.250	40.460	40.460	5,505,666
2026-03-30	41.600	42.200	40.970	41.530	41.530	4,591,032
2026-03-27	40.340	42.260	40.170	42.140	42.140	6,579,776
2026-03-26	42.010	42.220	40.910	40.990	40.990	9,038,179
2026-03-25	42.410	43.160	41.990	42.380	42.380	8,358,051
2026-03-24	42.830	43.010	40.840	42.330	42.330	7,897,560
2026-03-23	43.990	44.120	42.030	42.250	42.250	10,684,094
2026-03-20	45.750	46.200	44.600	44.600	44.600	8,522,969
2026-03-19	47.390	47.470	45.500	45.740	45.740	10,086,251
2026-03-18	48.140	48.320	47.190	47.870	47.870	5,162,269
2026-03-17	49.260	49.860	48.130	48.140	48.140	7,315,265
2026-03-16	49.050	49.960	48.990	49.480	49.480	8,301,092
2026-03-13	48.980	50.370	48.860	49.030	49.030	10,142,483
2026-03-12	48.660	49.280	48.080	48.850	48.850	7,052,753
2026-03-11	47.910	49.170	47.510	48.800	48.800	8,857,766
2026-03-10	48.320	48.500	47.570	47.990	47.990	7,480,514
2026-03-09	48.100	48.230	47.160	47.820	47.820	9,030,371
2026-03-06	47.780	48.770	47.240	48.760	48.760	7,224,500
2026-03-05	49.000	49.200	47.870	48.030	48.030	7,906,413
2026-03-04	48.010	49.260	47.910	48.200	48.200	8,655,756
2026-03-03	50.690	51.100	48.810	48.970	48.970	11,199,904
2026-03-02	51.000	51.550	49.870	50.690	50.690	10,269,335
2026-02-27	50.800	51.960	50.600	51.300	51.300	9,220,865
2026-02-26	51.990	52.210	51.000	51.200	51.200	11,689,534
2026-02-25	50.500	53.580	50.420	52.570	52.570	20,666,604
2026-02-24	48.460	50.770	48.460	50.100	50.100	11,758,709
2026-02-13	48.720	48.820	47.950	47.980	47.980	6,019,938
2026-02-12	49.400	49.600	48.800	48.820	48.820	5,402,464
2026-02-11	49.330	49.970	49.310	49.400	49.400	4,042,933
2026-02-10	49.800	50.110	49.370	49.500	49.500	4,852,985
2026-02-09	49.730	50.550	49.450	49.900	49.900	6,753,327
2026-02-06	48.000	49.500	47.800	48.880	48.880	5,050,641
2026-02-05	49.700	49.890	48.270	48.570	48.570	7,290,329
2026-02-04	49.000	50.100	48.690	49.930	49.930	9,007,720
2026-02-03	47.550	49.240	47.550	49.010	49.010	9,890,379
2026-02-02	47.110	48.630	47.110	47.280	47.280	12,448,518
2026-01-30	53.240	53.240	49.000	49.700	49.700	20,569,155
2026-01-29	53.880	53.950	52.600	52.900	52.900	12,418,314
2026-01-28	52.800	54.380	52.320	53.860	53.860	15,252,585
2026-01-27	53.020	53.600	51.620	52.800	52.800	12,479,190
2026-01-26	53.950	54.890	53.020	53.340	53.340	13,602,308
2026-01-23	51.360	53.990	51.000	53.920	53.920	23,416,049
2026-01-22	50.300	51.230	49.550	51.150	51.150	12,759,830

← NewerPage 3 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.