Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	52.500	52.500	50.400	50.420	50.420	23,651,537
2026-01-20	53.410	55.050	52.400	53.950	53.950	12,836,463
2026-01-19	52.740	53.460	51.760	53.410	53.410	13,437,754
2026-01-16	54.340	54.760	53.180	53.460	53.460	12,705,148
2026-01-15	53.650	54.510	53.550	53.790	53.790	9,549,622
2026-01-14	53.910	55.160	53.000	53.540	53.540	15,189,439
2026-01-13	54.700	55.000	53.610	53.910	53.910	13,395,910
2026-01-12	54.000	55.270	54.000	54.840	54.840	15,892,846
2026-01-09	55.700	55.810	54.700	55.000	55.000	15,804,066
2026-01-08	58.560	58.580	55.860	56.270	56.270	17,831,704
2026-01-07	55.820	57.970	55.820	57.040	57.040	15,685,396
2026-01-06	53.700	58.060	53.700	56.370	56.370	22,100,433
2026-01-05	52.910	53.900	52.400	53.700	53.700	10,276,515
2025-12-31	53.400	53.850	52.630	52.700	52.700	6,726,661
2025-12-30	52.850	54.370	52.610	53.680	53.680	8,482,403
2025-12-29	54.900	54.970	53.310	53.490	53.490	11,669,446
2025-12-26	54.400	55.500	54.000	54.960	54.960	16,766,416
2025-12-25	52.500	53.300	51.980	53.170	53.170	8,749,760
2025-12-24	52.290	52.830	51.820	52.570	52.570	7,274,111
2025-12-23	52.140	52.950	51.690	52.500	52.500	8,980,703
2025-12-22	51.520	52.200	51.450	51.910	51.910	6,202,954
2025-12-19	51.020	51.690	50.640	51.400	51.400	5,829,578
2025-12-18	51.600	52.510	51.000	51.020	51.020	6,804,909
2025-12-17	50.400	51.850	50.400	51.650	51.650	8,601,417
2025-12-16	52.040	52.130	50.330	50.390	50.390	8,817,700
2025-12-15	51.480	52.950	51.480	52.500	52.500	8,438,521
2025-12-12	51.680	52.190	51.070	51.890	51.890	7,434,093
2025-12-11	53.010	54.000	51.650	51.670	51.670	11,331,696
2025-12-10	54.850	54.850	52.660	53.010	53.010	15,701,390
2025-12-09	53.350	54.840	52.480	54.720	54.720	11,935,381
2025-12-08	53.550	53.830	52.800	53.380	53.380	12,024,998
2025-12-05	52.770	54.080	52.490	53.820	53.820	11,888,433
2025-12-04	55.000	55.270	52.930	52.990	52.990	14,957,953
2025-12-03	55.590	56.650	54.730	54.900	54.900	12,639,851
2025-12-02	55.680	56.350	53.880	55.560	55.560	15,180,950
2025-12-01	56.680	57.480	55.480	56.010	56.010	16,075,723
2025-11-28	56.700	57.380	55.680	56.300	56.300	15,461,516
2025-11-27	54.580	57.940	54.570	57.260	57.260	26,139,669
2025-11-26	57.020	57.530	54.850	55.200	55.200	21,977,240
2025-11-25	57.050	57.900	56.180	57.020	57.020	18,360,012
2025-11-24	57.700	57.860	55.900	56.020	56.020	19,342,954
2025-11-21	61.000	62.200	56.700	56.760	56.760	31,656,175
2025-11-20	64.000	67.460	62.720	62.940	62.940	39,676,919
2025-11-19	59.580	66.190	57.750	65.500	65.500	46,884,173
2025-11-18	61.890	63.880	59.230	60.170	60.170	31,860,706
2025-11-17	58.990	62.180	57.910	61.190	61.190	35,020,599
2025-11-14	60.570	62.080	59.550	59.610	59.610	32,986,998
2025-11-13	57.300	62.370	57.300	61.180	61.180	45,735,870
2025-11-12	58.000	58.750	55.500	56.700	56.700	28,847,784
2025-11-11	56.500	60.170	56.500	58.160	58.160	40,256,468
2025-11-10	56.630	60.300	55.800	58.510	58.510	52,761,190
2025-11-07	50.040	54.850	50.030	54.850	54.850	27,196,530
2025-11-06	48.570	50.150	48.480	49.860	49.860	9,065,673
2025-11-05	47.670	49.150	47.550	48.570	48.570	4,919,386
2025-11-04	49.540	49.900	47.930	48.260	48.260	5,105,490
2025-11-03	49.550	49.950	48.780	49.600	49.600	6,077,074
2025-10-31	49.110	50.300	48.860	49.570	49.570	8,165,961
2025-10-30	48.610	49.950	48.600	49.110	49.110	8,556,299
2025-10-29	46.980	49.250	46.710	48.700	48.700	7,866,435
2025-10-28	47.800	48.470	46.950	47.050	47.050	5,795,326

← NewerPage 4 of 21 · 1,219 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.